GEOLIVE Group Corporation 3157
TSE · Japan · Distribution Services
¥1,430.00-19.00 (-1.31%)
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 | ¥1,430.00 | -1.31% | ¥1,430.00 | ¥1,439.00 | ¥1,430.00 | 1.30K |
| 2026-10-01 | ¥1,449.00 | -0.75% | ¥1,452.00 | ¥1,460.00 | ¥1,441.00 | 2.10K |
| 2026-09-30 | ¥1,460.00 | +0.21% | ¥1,458.00 | ¥1,460.00 | ¥1,443.00 | 1.10K |
| 2026-09-29 | ¥1,457.00 | -0.75% | ¥1,438.00 | ¥1,457.00 | ¥1,438.00 | 4.10K |
| 2026-09-28 | ¥1,468.00 | +0.82% | ¥1,457.00 | ¥1,468.00 | ¥1,455.00 | 3.20K |
| 2026-09-25 | ¥1,456.00 | +1.82% | ¥1,457.00 | ¥1,457.00 | ¥1,439.00 | 9.50K |
| 2026-09-24 | ¥1,430.00 | -0.63% | ¥1,431.00 | ¥1,431.00 | ¥1,427.00 | 5.10K |
| 2026-09-18 | ¥1,439.00 | +0.63% | ¥1,442.00 | ¥1,443.00 | ¥1,437.00 | 1.30K |
| 2026-09-17 | ¥1,430.00 | +0.35% | ¥1,425.00 | ¥1,435.00 | ¥1,425.00 | 3.20K |
| 2026-09-16 | ¥1,425.00 | -0.70% | ¥1,435.00 | ¥1,437.00 | ¥1,425.00 | 2.10K |
| 2026-09-15 | ¥1,435.00 | +0.63% | ¥1,417.00 | ¥1,436.00 | ¥1,417.00 | 1.80K |
| 2026-09-14 | ¥1,426.00 | -0.28% | ¥1,414.00 | ¥1,427.00 | ¥1,411.00 | 2.10K |
| 2026-09-11 | ¥1,430.00 | +0.21% | ¥1,423.00 | ¥1,448.00 | ¥1,416.00 | 1.20K |
| 2026-09-10 | ¥1,427.00 | +0.07% | ¥1,425.00 | ¥1,428.00 | ¥1,425.00 | 900 |
| 2026-09-09 | ¥1,426.00 | -0.35% | ¥1,430.00 | ¥1,450.00 | ¥1,426.00 | 1.60K |
| 2026-09-08 | ¥1,431.00 | -1.04% | ¥1,452.00 | ¥1,453.00 | ¥1,431.00 | 1.60K |
| 2026-09-07 | ¥1,446.00 | +0.07% | ¥1,446.00 | ¥1,457.00 | ¥1,445.00 | 3.70K |
| 2026-09-04 | ¥1,445.00 | -0.34% | ¥1,460.00 | ¥1,460.00 | ¥1,445.00 | 2.10K |
| 2026-09-03 | ¥1,450.00 | -0.68% | ¥1,460.00 | ¥1,460.00 | ¥1,450.00 | 1.60K |
| 2026-09-02 | ¥1,460.00 | +0.41% | ¥1,451.00 | ¥1,460.00 | ¥1,451.00 | 1.40K |
| 2026-09-01 | ¥1,454.00 | -0.14% | ¥1,455.00 | ¥1,455.00 | ¥1,453.00 | 1.00K |
| 2026-08-31 | ¥1,456.00 | +0.21% | ¥1,451.00 | ¥1,460.00 | ¥1,451.00 | 1.60K |
| 2026-08-28 | ¥1,453.00 | -0.14% | ¥1,460.00 | ¥1,460.00 | ¥1,453.00 | 800 |
| 2026-08-27 | ¥1,455.00 | -0.07% | ¥1,456.00 | ¥1,460.00 | ¥1,455.00 | 1.30K |
| 2026-08-26 | ¥1,456.00 | -1.42% | ¥1,474.00 | ¥1,476.00 | ¥1,456.00 | 1.60K |
| 2026-08-25 | ¥1,477.00 | +2.71% | ¥1,466.00 | ¥1,477.00 | ¥1,454.00 | 8.70K |
| 2026-08-24 | ¥1,438.00 | +1.91% | ¥1,415.00 | ¥1,438.00 | ¥1,415.00 | 2.70K |
| 2026-08-21 | ¥1,411.00 | -1.67% | ¥1,430.00 | ¥1,430.00 | ¥1,411.00 | 5.10K |
| 2026-08-20 | ¥1,435.00 | +1.70% | ¥1,417.00 | ¥1,435.00 | ¥1,417.00 | 2.90K |
| 2026-08-19 | ¥1,411.00 | -0.84% | ¥1,422.00 | ¥1,422.00 | ¥1,410.00 | 1.00K |
| 2026-08-18 | ¥1,423.00 | +1.14% | ¥1,423.00 | ¥1,424.00 | ¥1,420.00 | 900 |
| 2026-08-17 | ¥1,407.00 | -0.14% | ¥1,405.00 | ¥1,426.00 | ¥1,405.00 | 3.20K |
| 2026-08-14 | ¥1,409.00 | +0.57% | ¥1,401.00 | ¥1,409.00 | ¥1,401.00 | 800 |
| 2026-08-13 | ¥1,401.00 | -2.03% | ¥1,421.00 | ¥1,430.00 | ¥1,400.00 | 4.80K |
| 2026-08-12 | ¥1,430.00 | +2.36% | ¥1,397.00 | ¥1,430.00 | ¥1,390.00 | 2.00K |
| 2026-08-10 | ¥1,397.00 | -0.57% | ¥1,424.00 | ¥1,424.00 | ¥1,394.00 | 1.50K |
| 2026-08-07 | ¥1,405.00 | +2.48% | ¥1,381.00 | ¥1,405.00 | ¥1,380.00 | 2.60K |
| 2026-08-06 | ¥1,371.00 | +1.41% | ¥1,351.00 | ¥1,380.00 | ¥1,350.00 | 2.70K |
| 2026-08-05 | ¥1,352.00 | 0.00% | ¥1,341.00 | ¥1,357.00 | ¥1,335.00 | 39.60K |
| 2026-08-04 | ¥1,352.00 | +0.15% | ¥1,355.00 | ¥1,360.00 | ¥1,350.00 | 4.00K |
| 2026-08-03 | ¥1,350.00 | -1.82% | ¥1,376.00 | ¥1,380.00 | ¥1,350.00 | 9.40K |
| 2026-07-31 | ¥1,375.00 | -1.15% | ¥1,391.00 | ¥1,395.00 | ¥1,347.00 | 11.80K |
| 2026-07-30 | ¥1,391.00 | +0.14% | ¥1,395.00 | ¥1,400.00 | ¥1,389.00 | 2.80K |
| 2026-07-29 | ¥1,389.00 | -0.71% | ¥1,400.00 | ¥1,406.00 | ¥1,360.00 | 10.00K |
| 2026-07-28 | ¥1,399.00 | -2.58% | ¥1,437.00 | ¥1,437.00 | ¥1,388.00 | 4.60K |
| 2026-07-27 | ¥1,436.00 | -0.21% | ¥1,431.00 | ¥1,436.00 | ¥1,416.00 | 3.40K |
| 2026-07-24 | ¥1,439.00 | -0.90% | ¥1,444.00 | ¥1,449.00 | ¥1,430.00 | 20.40K |
| 2026-07-23 | ¥1,452.00 | +0.97% | ¥1,439.00 | ¥1,452.00 | ¥1,423.00 | 7.70K |
| 2026-07-22 | ¥1,438.00 | +0.49% | ¥1,434.00 | ¥1,438.00 | ¥1,416.00 | 5.00K |
| 2026-07-21 | ¥1,431.00 | -0.42% | ¥1,457.00 | ¥1,480.00 | ¥1,418.00 | 10.40K |
| 2026-07-17 | ¥1,437.00 | -2.64% | ¥1,476.00 | ¥1,476.00 | ¥1,421.00 | 6.80K |
| 2026-07-16 | ¥1,476.00 | +1.79% | ¥1,451.00 | ¥1,485.00 | ¥1,451.00 | 2.00K |
| 2026-07-15 | ¥1,450.00 | +0.42% | ¥1,444.00 | ¥1,450.00 | ¥1,444.00 | 1.10K |
| 2026-07-14 | ¥1,444.00 | -0.07% | ¥1,445.00 | ¥1,460.00 | ¥1,440.00 | 1.70K |
| 2026-07-13 | ¥1,445.00 | -2.30% | ¥1,469.00 | ¥1,469.00 | ¥1,445.00 | 1.50K |
| 2026-07-10 | ¥1,479.00 | +1.37% | ¥1,487.00 | ¥1,488.00 | ¥1,457.00 | 14.50K |
| 2026-07-09 | ¥1,459.00 | +1.11% | ¥1,450.00 | ¥1,459.00 | ¥1,446.00 | 2.00K |
| 2026-07-08 | ¥1,443.00 | -1.10% | ¥1,459.00 | ¥1,459.00 | ¥1,437.00 | 3.30K |
| 2026-07-07 | ¥1,459.00 | +1.46% | ¥1,454.00 | ¥1,464.00 | ¥1,454.00 | 2.40K |
| 2026-07-06 | ¥1,438.00 | +0.63% | ¥1,431.00 | ¥1,449.00 | ¥1,425.00 | 1.90K |
| 2026-07-03 | ¥1,429.00 | +1.49% | ¥1,419.00 | ¥1,429.00 | ¥1,408.00 | 2.10K |
| 2026-07-02 | ¥1,408.00 | -0.71% | ¥1,417.00 | ¥1,417.00 | ¥1,405.00 | 1.30K |
| 2026-07-01 | ¥1,418.00 | +1.94% | ¥1,407.00 | ¥1,418.00 | ¥1,392.00 | 1.40K |
| 2026-06-30 | ¥1,391.00 | +1.31% | ¥1,433.00 | ¥1,440.00 | ¥1,376.00 | 5.30K |
| 2026-06-29 | ¥1,373.00 | +0.51% | ¥1,381.00 | ¥1,381.00 | ¥1,362.00 | 2.00K |
| 2026-06-26 | ¥1,366.00 | +0.07% | ¥1,365.00 | ¥1,381.00 | ¥1,356.00 | 3.20K |
| 2026-06-25 | ¥1,365.00 | -0.73% | ¥1,405.00 | ¥1,406.00 | ¥1,361.00 | 8.70K |
| 2026-06-24 | ¥1,375.00 | +1.18% | ¥1,363.00 | ¥1,375.00 | ¥1,361.00 | 2.00K |
| 2026-06-23 | ¥1,359.00 | -0.15% | ¥1,361.00 | ¥1,368.00 | ¥1,359.00 | 1.40K |
| 2026-06-22 | ¥1,361.00 | +0.15% | ¥1,362.00 | ¥1,367.00 | ¥1,359.00 | 3.10K |
| 2026-06-19 | ¥1,359.00 | -1.16% | ¥1,375.00 | ¥1,375.00 | ¥1,359.00 | 1.90K |
| 2026-06-18 | ¥1,375.00 | -0.65% | ¥1,380.00 | ¥1,380.00 | ¥1,358.00 | 2.30K |
| 2026-06-17 | ¥1,384.00 | +0.95% | ¥1,370.00 | ¥1,384.00 | ¥1,361.00 | 3.40K |
| 2026-06-16 | ¥1,371.00 | -1.37% | ¥1,400.00 | ¥1,400.00 | ¥1,366.00 | 1.40K |
| 2026-06-15 | ¥1,390.00 | +0.87% | ¥1,368.00 | ¥1,391.00 | ¥1,366.00 | 1.50K |
| 2026-06-12 | ¥1,378.00 | +2.00% | ¥1,356.00 | ¥1,386.00 | ¥1,356.00 | 3.30K |
| 2026-06-11 | ¥1,351.00 | -0.88% | ¥1,356.00 | ¥1,356.00 | ¥1,347.00 | 2.10K |
| 2026-06-10 | ¥1,363.00 | +0.81% | ¥1,352.00 | ¥1,363.00 | ¥1,352.00 | 1.90K |
| 2026-06-09 | ¥1,352.00 | -0.88% | ¥1,351.00 | ¥1,357.00 | ¥1,348.00 | 14.00K |
| 2026-06-08 | ¥1,364.00 | -1.80% | ¥1,380.00 | ¥1,390.00 | ¥1,352.00 | 3.90K |
| 2026-06-05 | ¥1,389.00 | -1.00% | ¥1,396.00 | ¥1,400.00 | ¥1,389.00 | 1.50K |
| 2026-06-04 | ¥1,403.00 | +1.15% | ¥1,383.00 | ¥1,405.00 | ¥1,378.00 | 1.70K |
| 2026-06-03 | ¥1,387.00 | -1.07% | ¥1,402.00 | ¥1,403.00 | ¥1,382.00 | 2.40K |
| 2026-06-02 | ¥1,402.00 | -0.50% | ¥1,409.00 | ¥1,421.00 | ¥1,402.00 | 2.80K |
| 2026-06-01 | ¥1,409.00 | -0.70% | ¥1,419.00 | ¥1,419.00 | ¥1,409.00 | 1.90K |
| 2026-05-29 | ¥1,419.00 | -1.05% | ¥1,416.00 | ¥1,425.00 | ¥1,416.00 | 1.80K |
| 2026-05-28 | ¥1,434.00 | -0.35% | ¥1,447.00 | ¥1,447.00 | ¥1,410.00 | 1.60K |
| 2026-05-27 | ¥1,439.00 | -0.76% | ¥1,450.00 | ¥1,450.00 | ¥1,419.00 | 2.00K |
| 2026-05-26 | ¥1,450.00 | 0.00% | ¥1,450.00 | ¥1,450.00 | ¥1,433.00 | 1.20K |
| 2026-05-25 | ¥1,450.00 | -2.42% | ¥1,556.00 | ¥1,556.00 | ¥1,450.00 | 11.10K |