kabutan

GEOSTR Corporation(5282) Historical

5282
TSE Standard
GEOSTR Corporation
376
JPY
+9
(+2.45%)
Dec 5, 2:15 pm JST
2.42
USD
Dec 5, 12:15 am EST
Result
PTS
outside of trading hours
376
Dec 5, 2:15 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 360 378 353 376 +28 +8.05% 828,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 338 350 335 348 +11 +3.26% 176,600
Nov 21, 2025 340 340 334 337 -5 -1.46% 131,700
Nov 14, 2025 342 347 337 342 0 0.00% 177,400
Nov 7, 2025 344 349 325 342 0 0.00% 142,000
Oct 31, 2025 355 357 337 342 -15 -4.20% 182,900
Oct 24, 2025 347 357 346 357 +12 +3.48% 226,900
Oct 17, 2025 338 353 331 345 +4 +1.17% 306,100
Oct 10, 2025 351 355 341 341 -4 -1.16% 252,200
Oct 3, 2025 350 356 338 345 -2 -0.58% 419,000
Sep 26, 2025 347 352 340 347 0 0.00% 313,900
Sep 19, 2025 352 371 344 347 -2 -0.57% 639,500
Sep 12, 2025 348 376 340 349 +17 +5.12% 1,468,800
Sep 5, 2025 312 387 307 332 +21 +6.75% 2,583,900
Aug 29, 2025 312 313 306 311 0 0.00% 158,400
Aug 22, 2025 309 314 304 311 +4 +1.30% 315,600
Aug 15, 2025 303 309 302 307 +5 +1.66% 78,600
Aug 8, 2025 305 312 301 302 -6 -1.95% 192,000
Aug 1, 2025 301 309 301 308 +8 +2.67% 101,500
Jul 25, 2025 297 302 296 300 +4 +1.35% 111,200
Jul 18, 2025 294 301 293 296 +2 +0.68% 147,900