kabutan

GEOSTR Corporation(5282) Historical

5282
TSE Standard
GEOSTR Corporation
375
JPY
+8
(+2.18%)
Dec 5, 1:25 pm JST
2.41
USD
Dec 4, 11:25 pm EST
Result
PTS
outside of trading hours
374.9
Dec 5, 1:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 5, 2025
387 JPY
52 Week Low Apr 7, 2025
262 JPY
Yearly High Sep 5, 2025
387 JPY
Yearly Low Apr 7, 2025
262 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 367 375 365 375 +8 +2.18% 113,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 368 368 361 367 +2 +0.55% 101,800
Dec 3, 2025 366 368 360 365 -3 -0.82% 83,400
Dec 2, 2025 360 368 353 368 +11 +3.08% 251,200
Dec 1, 2025 360 366 356 357 +9 +2.59% 263,100
Nov 28, 2025 344 348 341 348 +1 +0.29% 27,200
Nov 27, 2025 350 350 341 347 0 0.00% 44,200
Nov 26, 2025 341 347 340 347 +11 +3.27% 55,400
Nov 25, 2025 338 342 335 336 -1 -0.30% 49,800
Nov 21, 2025 336 340 336 337 0 0.00% 11,200
Nov 20, 2025 337 340 337 337 +1 +0.30% 15,500
Nov 19, 2025 335 340 334 336 +1 +0.30% 30,700
Nov 18, 2025 338 340 335 335 -5 -1.47% 26,900
Nov 17, 2025 340 340 335 340 -2 -0.58% 47,400
Nov 14, 2025 342 344 340 342 -2 -0.58% 38,800
Nov 13, 2025 343 345 342 344 -1 -0.29% 37,900
Nov 12, 2025 340 347 338 345 +7 +2.07% 29,700
Nov 11, 2025 340 344 338 338 -2 -0.59% 15,100
Nov 10, 2025 342 343 337 340 -2 -0.58% 55,900
Nov 7, 2025 343 348 339 342 -2 -0.58% 15,300
Nov 6, 2025 336 344 336 344 +7 +2.08% 27,100