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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 360 375 353 375 +27 +7.76% 813,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 348 +3.26% 342 176,600 0 790,600
Nov 21, 2025 337 -1.46% 337 131,700 0 797,000
Nov 14, 2025 342 0.00% 341 177,400 0 791,500
Nov 7, 2025 342 0.00% 341 142,000 0 808,300
Oct 31, 2025 342 -4.20% 345 182,900 0 808,800
Oct 24, 2025 357 +3.48% 352 226,900 0 819,800
Oct 17, 2025 345 +1.17% 342 306,100 0 834,900
Oct 10, 2025 341 -1.16% 346 252,200 0 878,300
Oct 3, 2025 345 -0.58% 346 419,000 0 893,800
Sep 26, 2025 347 0.00% 345 313,900 0 991,900
Sep 19, 2025 347 -0.57% 359 639,500 0 989,800
Sep 12, 2025 349 +5.12% 351 1,468,800 0 1,005,300
Sep 5, 2025 332 +6.75% 345 2,583,900 0 948,300
Aug 29, 2025 311 0.00% 309 158,400 0 662,600
Aug 22, 2025 311 +1.30% 308 315,600 0 671,700
Aug 15, 2025 307 +1.66% 305 78,600 0 582,500
Aug 8, 2025 302 -1.95% 307 192,000 0 578,400
Aug 1, 2025 308 +2.67% 304 101,500 0 562,100
Jul 25, 2025 300 +1.35% 299 111,200 0 557,700
Jul 18, 2025 296 +0.68% 298 147,900 0 543,900