GEO HOLDINGS Corporation 2681
TSE · Japan · Retail Trade
¥2,237.00-59.00 (-2.57%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |