kabutan

GEOSTR Corporation(5282) Historical

5282
TSE Standard
GEOSTR Corporation
457
JPY
-1
(-0.22%)
Mar 13, 3:30 pm JST
2.86
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
508 JPY
52 Week Low Apr 7, 2025
262 JPY
Yearly High Feb 27, 2026
508 JPY
Yearly Low Apr 7, 2025
262 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 457 458 450 457 -1 -0.22% 112,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 12, 2026 457 465 454 458 +2 +0.44% 179,800
Mar 11, 2026 452 466 452 456 +6 +1.33% 125,200
Mar 10, 2026 441 455 438 450 +17 +3.93% 130,100
Mar 9, 2026 424 433 421 433 -21 -4.63% 251,900
Mar 6, 2026 453 457 443 454 -5 -1.09% 93,200
Mar 5, 2026 461 462 453 459 +22 +5.03% 115,400
Mar 4, 2026 447 462 429 437 -26 -5.62% 353,000
Mar 3, 2026 486 488 463 463 -30 -6.09% 234,500
Mar 2, 2026 490 499 484 493 -15 -2.95% 119,400
Feb 27, 2026 492 508 486 508 +18 +3.67% 144,700
Feb 26, 2026 487 493 485 490 +4 +0.82% 89,100
Feb 25, 2026 476 492 475 486 +8 +1.67% 106,200
Feb 24, 2026 487 487 473 478 -7 -1.44% 88,000
Feb 20, 2026 488 488 474 485 -5 -1.02% 115,100
Feb 19, 2026 490 493 476 490 +1 +0.20% 144,700
Feb 18, 2026 478 490 472 489 +24 +5.16% 368,200
Feb 17, 2026 460 469 456 465 +9 +1.97% 113,800
Feb 16, 2026 470 471 455 456 -13 -2.77% 158,500
Feb 13, 2026 487 492 465 469 -13 -2.70% 281,300
Feb 12, 2026 466 482 465 482 +20 +4.33% 182,000