kabutan

GEOSTR Corporation(5282) Historical

5282
TSE Standard
GEOSTR Corporation
419
JPY
-9
(-2.10%)
Jan 29, 3:30 pm JST
2.73
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
475 JPY
52 Week Low Apr 7, 2025
262 JPY
Yearly High Jan 23, 2026
475 JPY
Yearly Low Apr 7, 2025
262 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 428 428 415 419 -9 -2.10% 119,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 433 433 428 428 -9 -2.06% 69,800
Jan 27, 2026 445 445 434 437 -9 -2.02% 118,700
Jan 26, 2026 449 452 443 446 -9 -1.98% 161,500
Jan 23, 2026 462 475 445 455 +13 +2.94% 541,900
Jan 22, 2026 435 445 427 442 +10 +2.31% 108,600
Jan 21, 2026 428 435 427 432 -4 -0.92% 94,300
Jan 20, 2026 446 446 430 436 -7 -1.58% 74,200
Jan 19, 2026 455 455 435 443 -8 -1.77% 192,200
Jan 16, 2026 453 459 445 451 +4 +0.89% 126,400
Jan 15, 2026 433 452 432 447 +14 +3.23% 223,000
Jan 14, 2026 432 435 428 433 0 0.00% 93,700
Jan 13, 2026 425 433 425 433 +12 +2.85% 114,900
Jan 9, 2026 427 428 419 421 -7 -1.64% 102,000
Jan 8, 2026 428 432 423 428 +3 +0.71% 90,400
Jan 7, 2026 430 430 421 425 -4 -0.93% 128,800
Jan 6, 2026 433 433 423 429 +1 +0.23% 134,200
Jan 5, 2026 415 433 409 428 +19 +4.65% 277,300
Dec 30, 2025 423 427 401 409 -6 -1.45% 208,400
Dec 29, 2025 397 416 397 415 +19 +4.80% 121,100
Dec 26, 2025 400 405 394 396 -9 -2.22% 119,000