kabutan

GEOLIVE Group Corporation(3157) Historical

3157
TSE Standard
GEOLIVE Group Corporation
1,420
JPY
-4
(-0.28%)
Dec 5, 1:19 pm JST
9.15
USD
Dec 4, 11:19 pm EST
Result
PTS
outside of trading hours
1,420
Dec 5, 2:04 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,402 1,425 1,359 1,420 +18 +1.28% 17,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,400 1,405 1,380 1,402 +3 +0.21% 14,800
Nov 21, 2025 1,399 1,400 1,346 1,399 0 0.00% 22,000
Nov 14, 2025 1,365 1,400 1,360 1,399 +29 +2.12% 18,500
Nov 7, 2025 1,325 1,417 1,325 1,370 +49 +3.71% 63,600
Oct 31, 2025 1,355 1,369 1,320 1,321 -34 -2.51% 14,000
Oct 24, 2025 1,336 1,356 1,320 1,355 +24 +1.80% 22,300
Oct 17, 2025 1,333 1,335 1,300 1,331 -4 -0.30% 12,500
Oct 10, 2025 1,314 1,348 1,285 1,335 +51 +3.97% 31,200
Oct 3, 2025 1,313 1,341 1,255 1,284 -60 -4.46% 16,100
Sep 26, 2025 1,329 1,348 1,326 1,344 +14 +1.05% 24,500
Sep 19, 2025 1,314 1,333 1,308 1,330 +16 +1.22% 11,600
Sep 12, 2025 1,355 1,355 1,306 1,314 -28 -2.09% 22,100
Sep 5, 2025 1,405 1,425 1,302 1,342 +137 +11.37% 169,400
Aug 29, 2025 1,236 1,236 1,190 1,205 -3 -0.25% 26,000
Aug 22, 2025 1,200 1,208 1,195 1,208 +12 +1.00% 16,900
Aug 15, 2025 1,194 1,200 1,190 1,196 +2 +0.17% 11,200
Aug 8, 2025 1,197 1,210 1,193 1,194 -3 -0.25% 21,200
Aug 1, 2025 1,209 1,209 1,181 1,197 -2 -0.17% 10,000
Jul 25, 2025 1,169 1,202 1,164 1,199 +34 +2.92% 36,900
Jul 18, 2025 1,164 1,165 1,150 1,165 0 0.00% 12,200