kabutan

GEOLIVE Group Corporation(3157) Historical

3157
TSE Standard
GEOLIVE Group Corporation
1,343
JPY
+29
(+2.21%)
Oct 8, 3:30 pm JST
8.80
USD
Oct 8, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Sep 1, 2025
1,425 JPY
52 Week Low Apr 7, 2025
954 JPY
Yearly High Sep 1, 2025
1,425 JPY
Yearly Low Apr 7, 2025
954 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Oct 8, 2025 1,329 1,345 1,320 1,343 +29 +2.21% 14,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Oct 7, 2025 1,301 1,322 1,301 1,314 +17 +1.31% 3,700
Oct 6, 2025 1,314 1,318 1,285 1,297 +13 +1.01% 4,800
Oct 3, 2025 1,290 1,310 1,284 1,284 +1 +0.08% 1,500
Oct 2, 2025 1,288 1,292 1,255 1,283 -4 -0.31% 3,300
Oct 1, 2025 1,305 1,307 1,280 1,287 -18 -1.38% 4,300
Sep 30, 2025 1,320 1,320 1,305 1,305 -15 -1.14% 3,600
Sep 29, 2025 1,313 1,341 1,313 1,320 -24 -1.79% 3,400
Sep 26, 2025 1,345 1,346 1,331 1,344 0 0.00% 4,700
Sep 25, 2025 1,347 1,348 1,340 1,344 +4 +0.30% 10,400
Sep 24, 2025 1,330 1,340 1,330 1,340 +11 +0.83% 3,700
Sep 22, 2025 1,329 1,336 1,326 1,329 -1 -0.08% 5,700
Sep 19, 2025 1,329 1,330 1,325 1,330 +8 +0.61% 2,700
Sep 18, 2025 1,319 1,330 1,319 1,322 +4 +0.30% 2,700
Sep 17, 2025 1,319 1,323 1,315 1,318 -3 -0.23% 1,500
Sep 16, 2025 1,314 1,333 1,308 1,321 +7 +0.53% 4,700
Sep 12, 2025 1,317 1,317 1,306 1,314 +1 +0.08% 2,800
Sep 11, 2025 1,318 1,321 1,313 1,313 -5 -0.38% 2,500
Sep 10, 2025 1,313 1,328 1,313 1,318 +6 +0.46% 2,700
Sep 9, 2025 1,330 1,332 1,309 1,312 -15 -1.13% 6,400
Sep 8, 2025 1,355 1,355 1,321 1,327 -15 -1.12% 7,700