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 Weekly Price

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

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Dec 5, 2025 360 379 353 379 +31 +8.91% 861,000
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