GEO HOLDINGS Corporation 2681
TSE · Japan · Einzelhandel
¥2.237,00-59,00 (-2,57 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2.237,00 | -2,57 % | ¥2.280,00 | ¥2.286,00 | ¥2.237,00 | 144,00K |
| 2026-10-01 | ¥2.296,00 | -1,12 % | ¥2.303,00 | ¥2.315,00 | ¥2.283,00 | 103,70K |
| 2026-09-30 | ¥2.322,00 | +0,78 % | ¥2.304,00 | ¥2.345,00 | ¥2.278,00 | 146,10K |
| 2026-09-29 | ¥2.304,00 | -1,79 % | ¥2.316,00 | ¥2.316,00 | ¥2.262,00 |
| 179,30K |
| 2026-09-28 | ¥2.346,00 | -1,47 % | ¥2.400,00 | ¥2.404,00 | ¥2.337,00 | 198,20K |
| 2026-09-25 | ¥2.381,00 | +1,71 % | ¥2.341,00 | ¥2.399,00 | ¥2.334,00 | 161,20K |
| 2026-09-24 | ¥2.341,00 | -0,68 % | ¥2.357,00 | ¥2.376,00 | ¥2.320,00 | 192,90K |
| 2026-09-18 | ¥2.357,00 | +0,04 % | ¥2.348,00 | ¥2.376,00 | ¥2.316,00 | 118,90K |
| 2026-09-17 | ¥2.356,00 | +0,68 % | ¥2.339,00 | ¥2.392,00 | ¥2.307,00 | 95,10K |
| 2026-09-16 | ¥2.340,00 | +2,45 % | ¥2.283,00 | ¥2.354,00 | ¥2.277,00 | 152,90K |
| 2026-09-15 | ¥2.284,00 | +0,62 % | ¥2.288,00 | ¥2.297,00 | ¥2.274,00 | 127,80K |
| 2026-09-14 | ¥2.270,00 | +2,44 % | ¥2.235,00 | ¥2.280,00 | ¥2.219,00 | 146,00K |
| 2026-09-11 | ¥2.216,00 | -1,16 % | ¥2.207,00 | ¥2.235,00 | ¥2.155,00 | 210,10K |
| 2026-09-10 | ¥2.242,00 | -0,62 % | ¥2.231,00 | ¥2.246,00 | ¥2.202,00 | 193,00K |
| 2026-09-09 | ¥2.256,00 | -3,84 % | ¥2.343,00 | ¥2.343,00 | ¥2.239,00 | 263,00K |
| 2026-09-08 | ¥2.346,00 | +0,13 % | ¥2.352,00 | ¥2.393,00 | ¥2.346,00 | 159,00K |
| 2026-09-07 | ¥2.343,00 | -3,34 % | ¥2.401,00 | ¥2.408,00 | ¥2.325,00 | 207,60K |
| 2026-09-04 | ¥2.424,00 | -0,41 % | ¥2.434,00 | ¥2.453,00 | ¥2.401,00 | 98,70K |
| 2026-09-03 | ¥2.434,00 | +1,29 % | ¥2.420,00 | ¥2.437,00 | ¥2.375,00 | 106,40K |
| 2026-09-02 | ¥2.403,00 | -2,28 % | ¥2.436,00 | ¥2.448,00 | ¥2.402,00 | 146,10K |
| 2026-09-01 | ¥2.459,00 | +0,82 % | ¥2.438,00 | ¥2.484,00 | ¥2.426,00 | 155,80K |
| 2026-08-31 | ¥2.439,00 | +1,71 % | ¥2.400,00 | ¥2.441,00 | ¥2.372,00 | 159,70K |
| 2026-08-28 | ¥2.398,00 | +0,42 % | ¥2.380,00 | ¥2.420,00 | ¥2.356,00 | 162,20K |
| 2026-08-27 | ¥2.388,00 | -0,46 % | ¥2.401,00 | ¥2.438,00 | ¥2.377,00 | 126,60K |
| 2026-08-26 | ¥2.399,00 | +1,14 % | ¥2.379,00 | ¥2.413,00 | ¥2.373,00 | 155,90K |
| 2026-08-25 | ¥2.372,00 | +1,24 % | ¥2.357,00 | ¥2.372,00 | ¥2.331,00 | 112,80K |
| 2026-08-24 | ¥2.343,00 | -0,38 % | ¥2.365,00 | ¥2.385,00 | ¥2.334,00 | 145,90K |
| 2026-08-21 | ¥2.352,00 | +1,25 % | ¥2.324,00 | ¥2.368,00 | ¥2.310,00 | 174,40K |
| 2026-08-20 | ¥2.323,00 | +3,75 % | ¥2.266,00 | ¥2.335,00 | ¥2.250,00 | 173,70K |
| 2026-08-19 | ¥2.239,00 | -2,82 % | ¥2.314,00 | ¥2.322,00 | ¥2.230,00 | 192,00K |
| 2026-08-18 | ¥2.304,00 | +0,52 % | ¥2.281,00 | ¥2.314,00 | ¥2.246,00 | 147,30K |
| 2026-08-17 | ¥2.292,00 | -2,43 % | ¥2.360,00 | ¥2.360,00 | ¥2.287,00 | 161,20K |
| 2026-08-14 | ¥2.349,00 | +2,62 % | ¥2.241,00 | ¥2.349,00 | ¥2.241,00 | 192,70K |
| 2026-08-13 | ¥2.289,00 | +1,28 % | ¥2.260,00 | ¥2.303,00 | ¥2.232,00 | 196,50K |
| 2026-08-12 | ¥2.260,00 | -1,99 % | ¥2.315,00 | ¥2.327,00 | ¥2.248,00 | 219,80K |
| 2026-08-10 | ¥2.306,00 | -0,56 % | ¥2.335,00 | ¥2.371,00 | ¥2.288,00 | 292,40K |
| 2026-08-07 | ¥2.319,00 | +13,01 % | ¥2.152,00 | ¥2.390,00 | ¥2.140,00 | 1,05M |
| 2026-08-06 | ¥2.052,00 | +1,08 % | ¥2.072,00 | ¥2.084,00 | ¥2.025,00 | 243,80K |
| 2026-08-05 | ¥2.030,00 | -0,34 % | ¥2.037,00 | ¥2.065,00 | ¥2.013,00 | 119,90K |
| 2026-08-04 | ¥2.037,00 | -1,88 % | ¥2.050,00 | ¥2.074,00 | ¥2.026,00 | 103,70K |
| 2026-08-03 | ¥2.076,00 | -0,67 % | ¥2.098,00 | ¥2.100,00 | ¥2.049,00 | 137,60K |
| 2026-07-31 | ¥2.090,00 | -3,33 % | ¥2.082,00 | ¥2.133,00 | ¥2.058,00 | 218,30K |
| 2026-07-30 | ¥2.162,00 | -1,82 % | ¥2.185,00 | ¥2.187,00 | ¥2.130,00 | 153,80K |
| 2026-07-29 | ¥2.202,00 | +4,36 % | ¥2.138,00 | ¥2.212,00 | ¥2.123,00 | 201,30K |
| 2026-07-28 | ¥2.110,00 | +0,43 % | ¥2.128,00 | ¥2.130,00 | ¥2.089,00 | 113,30K |
| 2026-07-27 | ¥2.101,00 | +0,57 % | ¥2.104,00 | ¥2.110,00 | ¥2.079,00 | 101,50K |
| 2026-07-24 | ¥2.089,00 | +0,29 % | ¥2.085,00 | ¥2.094,00 | ¥2.045,00 | 134,20K |
| 2026-07-23 | ¥2.083,00 | -0,24 % | ¥2.074,00 | ¥2.088,00 | ¥2.050,00 | 123,90K |
| 2026-07-22 | ¥2.088,00 | -0,76 % | ¥2.109,00 | ¥2.114,00 | ¥2.053,00 | 231,20K |
| 2026-07-21 | ¥2.104,00 | +3,90 % | ¥2.075,00 | ¥2.158,00 | ¥2.065,00 | 361,80K |
| 2026-07-17 | ¥2.025,00 | +2,74 % | ¥1.975,00 | ¥2.070,00 | ¥1.975,00 | 315,00K |
| 2026-07-16 | ¥1.971,00 | +1,18 % | ¥1.963,00 | ¥1.990,00 | ¥1.954,00 | 105,90K |
| 2026-07-15 | ¥1.948,00 | -1,42 % | ¥1.988,00 | ¥2.004,00 | ¥1.937,00 | 154,40K |
| 2026-07-14 | ¥1.976,00 | +0,92 % | ¥1.984,00 | ¥1.992,00 | ¥1.970,00 | 87,40K |
| 2026-07-13 | ¥1.958,00 | -1,46 % | ¥1.992,00 | ¥2.001,00 | ¥1.950,00 | 97,10K |
| 2026-07-10 | ¥1.987,00 | -1,54 % | ¥2.025,00 | ¥2.026,00 | ¥1.982,00 | 123,70K |
| 2026-07-09 | ¥2.018,00 | -0,69 % | ¥2.029,00 | ¥2.036,00 | ¥2.000,00 | 81,40K |
| 2026-07-08 | ¥2.032,00 | -0,39 % | ¥2.049,00 | ¥2.054,00 | ¥2.026,00 | 90,80K |
| 2026-07-07 | ¥2.040,00 | +2,51 % | ¥2.000,00 | ¥2.054,00 | ¥1.988,00 | 120,60K |
| 2026-07-06 | ¥1.990,00 | -2,45 % | ¥2.027,00 | ¥2.043,00 | ¥1.982,00 | 137,70K |
| 2026-07-03 | ¥2.040,00 | +1,24 % | ¥2.033,00 | ¥2.064,00 | ¥2.015,00 | 117,80K |
| 2026-07-02 | ¥2.015,00 | +1,36 % | ¥1.975,00 | ¥2.044,00 | ¥1.975,00 | 156,80K |
| 2026-07-01 | ¥1.988,00 | -1,44 % | ¥2.013,00 | ¥2.016,00 | ¥1.957,00 | 174,30K |
| 2026-06-30 | ¥2.017,00 | -3,03 % | ¥2.083,00 | ¥2.083,00 | ¥2.017,00 | 169,70K |
| 2026-06-29 | ¥2.080,00 | +2,26 % | ¥2.044,00 | ¥2.080,00 | ¥2.044,00 | 179,40K |
| 2026-06-26 | ¥2.034,00 | -1,74 % | ¥2.075,00 | ¥2.079,00 | ¥2.018,00 | 173,30K |
| 2026-06-25 | ¥2.070,00 | +0,05 % | ¥2.110,00 | ¥2.112,00 | ¥2.070,00 | 115,90K |
| 2026-06-24 | ¥2.069,00 | -0,34 % | ¥2.087,00 | ¥2.097,00 | ¥2.066,00 | 94,70K |
| 2026-06-23 | ¥2.076,00 | +0,24 % | ¥2.057,00 | ¥2.095,00 | ¥2.051,00 | 133,30K |
| 2026-06-22 | ¥2.071,00 | -2,13 % | ¥2.101,00 | ¥2.128,00 | ¥2.060,00 | 118,20K |
| 2026-06-19 | ¥2.116,00 | +1,10 % | ¥2.100,00 | ¥2.126,00 | ¥2.075,00 | 164,90K |
| 2026-06-18 | ¥2.093,00 | +0,34 % | ¥2.086,00 | ¥2.112,00 | ¥2.067,00 | 94,70K |
| 2026-06-17 | ¥2.086,00 | -0,14 % | ¥2.119,00 | ¥2.142,00 | ¥2.080,00 | 147,00K |
| 2026-06-16 | ¥2.089,00 | -1,88 % | ¥2.111,00 | ¥2.132,00 | ¥2.074,00 | 173,80K |
| 2026-06-15 | ¥2.129,00 | +1,09 % | ¥2.111,00 | ¥2.142,00 | ¥2.105,00 | 142,80K |
| 2026-06-12 | ¥2.106,00 | +1,45 % | ¥2.091,00 | ¥2.115,00 | ¥2.066,00 | 165,80K |
| 2026-06-11 | ¥2.076,00 | -1,28 % | ¥2.100,00 | ¥2.100,00 | ¥2.046,00 | 137,20K |
| 2026-06-10 | ¥2.103,00 | +2,69 % | ¥2.067,00 | ¥2.112,00 | ¥2.050,00 | 164,30K |
| 2026-06-09 | ¥2.048,00 | +0,39 % | ¥2.050,00 | ¥2.072,00 | ¥2.026,00 | 130,10K |
| 2026-06-08 | ¥2.040,00 | +0,44 % | ¥2.029,00 | ¥2.080,00 | ¥2.009,00 | 176,50K |
| 2026-06-05 | ¥2.031,00 | +2,16 % | ¥2.010,00 | ¥2.032,00 | ¥2.006,00 | 131,30K |
| 2026-06-04 | ¥1.988,00 | -1,88 % | ¥2.025,00 | ¥2.025,00 | ¥1.975,00 | 142,90K |
| 2026-06-03 | ¥2.026,00 | +0,25 % | ¥2.013,00 | ¥2.040,00 | ¥1.997,00 | 144,70K |
| 2026-06-02 | ¥2.021,00 | -0,93 % | ¥2.011,00 | ¥2.031,00 | ¥1.975,00 | 163,30K |
| 2026-06-01 | ¥2.040,00 | -3,77 % | ¥2.111,00 | ¥2.119,00 | ¥2.011,00 | 220,20K |
| 2026-05-29 | ¥2.120,00 | +2,61 % | ¥2.085,00 | ¥2.146,00 | ¥2.072,00 | 191,00K |
| 2026-05-28 | ¥2.066,00 | +1,97 % | ¥2.036,00 | ¥2.067,00 | ¥2.026,00 | 188,80K |
| 2026-05-27 | ¥2.026,00 | +2,43 % | ¥2.000,00 | ¥2.026,00 | ¥1.980,00 | 145,90K |
| 2026-05-26 | ¥1.978,00 | -0,15 % | ¥1.974,00 | ¥1.985,00 | ¥1.947,00 | 122,30K |
| 2026-05-25 | ¥1.981,00 | -1,39 % | ¥2.039,00 | ¥2.048,00 | ¥1.959,00 | 132,60K |