kabutan

GEOSTR Corporation(5282) Historical

5282
TSE Standard
GEOSTR Corporation
404
JPY
-7
(-1.70%)
Apr 30, 9:34 am JST
2.52
USD
Apr 29, 8:34 pm EDT
Result
PTS
outside of trading hours
403.4
Apr 30, 9:17 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 27, 2026
508 JPY
52 Week Low May 8, 2025
277 JPY
Yearly High Feb 27, 2026
508 JPY
Yearly Low Apr 27, 2026
402 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 409 413 402 404 -5 -1.22% 151,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 421 430 408 409 -10 -2.39% 275,300
Apr 17, 2026 423 435 418 419 -11 -2.56% 331,200
Apr 10, 2026 429 437 420 430 +6 +1.42% 370,900
Apr 3, 2026 417 439 411 424 -6 -1.40% 507,000
Mar 27, 2026 428 455 417 430 -19 -4.23% 700,200
Mar 19, 2026 451 470 440 449 -8 -1.75% 510,100
Mar 13, 2026 424 466 421 457 +3 +0.66% 799,700
Mar 6, 2026 490 499 429 454 -54 -10.63% 915,500
Feb 27, 2026 487 508 473 508 +23 +4.74% 428,000
Feb 20, 2026 470 493 455 485 +16 +3.41% 900,300
Feb 13, 2026 465 492 446 469 +39 +9.07% 1,309,000
Feb 6, 2026 413 435 407 430 +16 +3.86% 421,300
Jan 30, 2026 449 452 411 414 -41 -9.01% 528,100
Jan 23, 2026 455 475 427 455 +4 +0.89% 1,011,200
Jan 16, 2026 425 459 425 451 +30 +7.13% 558,000
Jan 9, 2026 415 433 409 421 +12 +2.93% 732,700
Dec 30, 2025 397 427 397 409 +13 +3.28% 329,500
Dec 26, 2025 368 409 365 396 +28 +7.61% 699,800
Dec 19, 2025 368 370 358 368 -2 -0.54% 177,900
Dec 12, 2025 379 379 361 370 -9 -2.37% 296,100