Geostr Corporation 5282
TSE · Japan · Non-Energy Minerals
¥391.00-6.00 (-1.51%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥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 |
| 2026-05-22 | ¥371.00 | -0.27% | ¥372.00 | ¥374.00 | ¥369.00 | 56.60K |