kabutan

GEOSTR Corporation(5282) Historical

5282
TSE Standard
GEOSTR Corporation
419
JPY
-9
(-2.10%)
Jan 29, 3:30 pm JST
2.73
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 23, 2026
475 JPY
52 Week Low Apr 7, 2025
262 JPY
Yearly High Jan 23, 2026
475 JPY
Yearly Low Apr 7, 2025
262 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 449 452 415 419 -36 -7.91% 589,400

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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