Geostr Corporation 5282
TSE · Japan · Nicht-Energie-Rohstoffe
¥391,00-6,00 (-1,51 %)
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 | ¥391,00 | -1,51 % | ¥398,00 | ¥398,00 | ¥389,00 | 55,10K |
| 2026-10-01 | ¥397,00 | -0,75 % | ¥399,00 | ¥400,00 | ¥395,00 | 58,80K |
| 2026-09-30 | ¥400,00 | +0,50 % | ¥397,00 | ¥402,00 | ¥396,00 | 45,10K |
| 2026-09-29 | ¥398,00 | -2,93 % | ¥408,00 | ¥408,00 | ¥395,00 |
| 79,40K |
| 2026-09-28 | ¥410,00 | +0,99 % | ¥406,00 | ¥417,00 | ¥402,00 | 85,70K |
| 2026-09-25 | ¥406,00 | -0,73 % | ¥406,00 | ¥410,00 | ¥405,00 | 37,70K |
| 2026-09-24 | ¥409,00 | +0,99 % | ¥408,00 | ¥412,00 | ¥405,00 | 26,90K |
| 2026-09-18 | ¥405,00 | -1,22 % | ¥410,00 | ¥411,00 | ¥401,00 | 47,70K |
| 2026-09-17 | ¥410,00 | +0,74 % | ¥410,00 | ¥412,00 | ¥402,00 | 35,70K |
| 2026-09-16 | ¥407,00 | +0,25 % | ¥405,00 | ¥410,00 | ¥404,00 | 27,80K |
| 2026-09-15 | ¥406,00 | -0,49 % | ¥406,00 | ¥409,00 | ¥406,00 | 10,90K |
| 2026-09-14 | ¥408,00 | +1,49 % | ¥404,00 | ¥408,00 | ¥402,00 | 24,90K |
| 2026-09-11 | ¥402,00 | -2,66 % | ¥408,00 | ¥408,00 | ¥400,00 | 121,70K |
| 2026-09-10 | ¥413,00 | -0,24 % | ¥414,00 | ¥415,00 | ¥411,00 | 29,20K |
| 2026-09-09 | ¥414,00 | -0,96 % | ¥421,00 | ¥421,00 | ¥414,00 | 32,40K |
| 2026-09-08 | ¥418,00 | +0,24 % | ¥421,00 | ¥425,00 | ¥417,00 | 59,90K |
| 2026-09-07 | ¥417,00 | -1,88 % | ¥424,00 | ¥426,00 | ¥413,00 | 79,20K |
| 2026-09-04 | ¥425,00 | -0,23 % | ¥425,00 | ¥426,00 | ¥422,00 | 25,90K |
| 2026-09-03 | ¥426,00 | -0,47 % | ¥432,00 | ¥432,00 | ¥423,00 | 29,90K |
| 2026-09-02 | ¥428,00 | -2,06 % | ¥437,00 | ¥437,00 | ¥425,00 | 74,30K |
| 2026-09-01 | ¥437,00 | +2,10 % | ¥431,00 | ¥439,00 | ¥431,00 | 46,90K |
| 2026-08-31 | ¥428,00 | -0,23 % | ¥430,00 | ¥432,00 | ¥425,00 | 37,10K |
| 2026-08-28 | ¥429,00 | -0,46 % | ¥435,00 | ¥435,00 | ¥429,00 | 62,40K |
| 2026-08-27 | ¥431,00 | +0,94 % | ¥425,00 | ¥463,00 | ¥425,00 | 446,20K |
| 2026-08-26 | ¥427,00 | +3,89 % | ¥412,00 | ¥429,00 | ¥412,00 | 65,40K |
| 2026-08-25 | ¥411,00 | +1,23 % | ¥409,00 | ¥411,00 | ¥405,00 | 25,20K |
| 2026-08-24 | ¥406,00 | +1,75 % | ¥402,00 | ¥411,00 | ¥400,00 | 34,40K |
| 2026-08-21 | ¥399,00 | -1,24 % | ¥400,00 | ¥405,00 | ¥399,00 | 17,40K |
| 2026-08-20 | ¥404,00 | +1,25 % | ¥397,00 | ¥404,00 | ¥396,00 | 8,60K |
| 2026-08-19 | ¥399,00 | -2,68 % | ¥407,00 | ¥407,00 | ¥395,00 | 93,30K |
| 2026-08-18 | ¥410,00 | 0,00 % | ¥410,00 | ¥413,00 | ¥409,00 | 15,50K |
| 2026-08-17 | ¥410,00 | 0,00 % | ¥411,00 | ¥416,00 | ¥408,00 | 45,10K |
| 2026-08-14 | ¥410,00 | -0,24 % | ¥412,00 | ¥413,00 | ¥408,00 | 16,50K |
| 2026-08-13 | ¥411,00 | +0,24 % | ¥410,00 | ¥415,00 | ¥407,00 | 25,10K |
| 2026-08-12 | ¥410,00 | -0,49 % | ¥412,00 | ¥415,00 | ¥409,00 | 33,40K |
| 2026-08-10 | ¥412,00 | +1,48 % | ¥406,00 | ¥415,00 | ¥404,00 | 60,80K |
| 2026-08-07 | ¥406,00 | -7,09 % | ¥413,00 | ¥415,00 | ¥403,00 | 165,50K |
| 2026-08-06 | ¥437,00 | 0,00 % | ¥437,00 | ¥440,00 | ¥431,00 | 43,50K |
| 2026-08-05 | ¥437,00 | +2,34 % | ¥435,00 | ¥437,00 | ¥430,00 | 49,80K |
| 2026-08-04 | ¥427,00 | -0,47 % | ¥429,00 | ¥434,00 | ¥422,00 | 33,90K |
| 2026-08-03 | ¥429,00 | -0,23 % | ¥433,00 | ¥433,00 | ¥418,00 | 60,80K |
| 2026-07-31 | ¥430,00 | +0,94 % | ¥440,00 | ¥440,00 | ¥425,00 | 65,60K |
| 2026-07-30 | ¥426,00 | -1,16 % | ¥431,00 | ¥431,00 | ¥426,00 | 11,30K |
| 2026-07-29 | ¥431,00 | +0,70 % | ¥436,00 | ¥436,00 | ¥422,00 | 46,70K |
| 2026-07-28 | ¥428,00 | -1,83 % | ¥438,00 | ¥438,00 | ¥425,00 | 52,80K |
| 2026-07-27 | ¥436,00 | +0,93 % | ¥432,00 | ¥442,00 | ¥432,00 | 24,60K |
| 2026-07-24 | ¥432,00 | +0,23 % | ¥431,00 | ¥433,00 | ¥426,00 | 28,90K |
| 2026-07-23 | ¥431,00 | 0,00 % | ¥433,00 | ¥436,00 | ¥429,00 | 15,60K |
| 2026-07-22 | ¥431,00 | -0,46 % | ¥434,00 | ¥436,00 | ¥430,00 | 27,00K |
| 2026-07-21 | ¥433,00 | +3,10 % | ¥427,00 | ¥436,00 | ¥427,00 | 47,30K |
| 2026-07-17 | ¥420,00 | -3,00 % | ¥430,00 | ¥430,00 | ¥416,00 | 159,90K |
| 2026-07-16 | ¥433,00 | -1,81 % | ¥436,00 | ¥441,00 | ¥432,00 | 71,90K |
| 2026-07-15 | ¥441,00 | +0,92 % | ¥440,00 | ¥442,00 | ¥436,00 | 33,10K |
| 2026-07-14 | ¥437,00 | +3,07 % | ¥426,00 | ¥439,00 | ¥426,00 | 41,70K |
| 2026-07-13 | ¥424,00 | -3,64 % | ¥440,00 | ¥440,00 | ¥424,00 | 39,50K |
| 2026-07-10 | ¥440,00 | +3,53 % | ¥428,00 | ¥445,00 | ¥428,00 | 107,80K |
| 2026-07-09 | ¥425,00 | +0,24 % | ¥423,00 | ¥430,00 | ¥421,00 | 62,20K |
| 2026-07-08 | ¥424,00 | -5,36 % | ¥448,00 | ¥448,00 | ¥421,00 | 186,00K |
| 2026-07-07 | ¥448,00 | +2,05 % | ¥439,00 | ¥448,00 | ¥435,00 | 47,60K |
| 2026-07-06 | ¥439,00 | -0,45 % | ¥448,00 | ¥449,00 | ¥434,00 | 54,20K |
| 2026-07-03 | ¥441,00 | +0,92 % | ¥437,00 | ¥448,00 | ¥431,00 | 71,90K |
| 2026-07-02 | ¥437,00 | +1,39 % | ¥432,00 | ¥441,00 | ¥424,00 | 85,10K |
| 2026-07-01 | ¥431,00 | +5,64 % | ¥413,00 | ¥431,00 | ¥403,00 | 100,10K |
| 2026-06-30 | ¥408,00 | -0,97 % | ¥412,00 | ¥414,00 | ¥408,00 | 33,50K |
| 2026-06-29 | ¥412,00 | -1,67 % | ¥423,00 | ¥427,00 | ¥408,00 | 61,50K |
| 2026-06-26 | ¥419,00 | +1,70 % | ¥415,00 | ¥432,00 | ¥413,00 | 112,90K |
| 2026-06-25 | ¥412,00 | +8,14 % | ¥385,00 | ¥413,00 | ¥385,00 | 171,70K |
| 2026-06-24 | ¥381,00 | +0,26 % | ¥379,00 | ¥385,00 | ¥377,00 | 74,40K |
| 2026-06-23 | ¥380,00 | -3,06 % | ¥390,00 | ¥391,00 | ¥378,00 | 122,90K |
| 2026-06-22 | ¥392,00 | +1,82 % | ¥389,00 | ¥392,00 | ¥386,00 | 39,80K |
| 2026-06-19 | ¥385,00 | -1,53 % | ¥389,00 | ¥392,00 | ¥382,00 | 48,40K |
| 2026-06-18 | ¥391,00 | +1,56 % | ¥388,00 | ¥393,00 | ¥383,00 | 73,80K |
| 2026-06-17 | ¥385,00 | +2,94 % | ¥374,00 | ¥385,00 | ¥372,00 | 111,00K |
| 2026-06-16 | ¥374,00 | -0,53 % | ¥376,00 | ¥378,00 | ¥372,00 | 25,90K |
| 2026-06-15 | ¥376,00 | +1,90 % | ¥377,00 | ¥382,00 | ¥373,00 | 49,20K |
| 2026-06-12 | ¥369,00 | 0,00 % | ¥369,00 | ¥371,00 | ¥367,00 | 37,80K |
| 2026-06-11 | ¥369,00 | -2,12 % | ¥375,00 | ¥375,00 | ¥362,00 | 111,20K |
| 2026-06-10 | ¥377,00 | +0,53 % | ¥376,00 | ¥377,00 | ¥370,00 | 53,60K |
| 2026-06-09 | ¥375,00 | 0,00 % | ¥376,00 | ¥384,00 | ¥375,00 | 62,40K |
| 2026-06-08 | ¥375,00 | -1,57 % | ¥375,00 | ¥375,00 | ¥366,00 | 61,50K |
| 2026-06-05 | ¥381,00 | +4,38 % | ¥367,00 | ¥381,00 | ¥366,00 | 39,20K |
| 2026-06-04 | ¥365,00 | 0,00 % | ¥366,00 | ¥367,00 | ¥360,00 | 69,00K |
| 2026-06-03 | ¥365,00 | -0,27 % | ¥370,00 | ¥370,00 | ¥361,00 | 125,50K |
| 2026-06-02 | ¥366,00 | -2,40 % | ¥375,00 | ¥375,00 | ¥365,00 | 126,90K |
| 2026-06-01 | ¥375,00 | -3,35 % | ¥388,00 | ¥388,00 | ¥374,00 | 102,90K |
| 2026-05-29 | ¥388,00 | -1,02 % | ¥392,00 | ¥394,00 | ¥388,00 | 27,30K |
| 2026-05-28 | ¥392,00 | -0,51 % | ¥394,00 | ¥394,00 | ¥386,00 | 62,40K |
| 2026-05-27 | ¥394,00 | +1,03 % | ¥392,00 | ¥394,00 | ¥389,00 | 29,50K |
| 2026-05-26 | ¥390,00 | +3,72 % | ¥380,00 | ¥394,00 | ¥377,00 | 61,00K |
| 2026-05-25 | ¥376,00 | +1,35 % | ¥378,00 | ¥380,00 | ¥373,00 | 35,80K |