Want to see JP:3157 full AI Analyst Report?
GEOLIVE Group Corporation (3157) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,375.00 | 1,380.00 | 1,372.00 | 1,377.00 | 1,377.00 | +0.07% | 2,100 | 0.63 |
| Oct 29, 2026 | 1,363.00 | 1,376.00 | 1,360.00 | 1,376.00 | 1,376.00 | +0.88% | 3,500 | 1.02 |
| Oct 28, 2026 | 1,380.00 | 1,380.00 | 1,364.00 | 1,364.00 | 1,364.00 | -1.16% | 2,700 | 0.76 |
| Oct 27, 2026 | 1,375.00 | 1,384.00 | 1,372.00 | 1,380.00 | 1,380.00 | +0.73% | 3,800 | 1.07 |
| Oct 26, 2026 | 1,380.00 | 1,380.00 | 1,370.00 | 1,370.00 | 1,370.00 | -1.01% | 3,300 | 0.90 |
| Oct 23, 2026 | 1,393.00 | 1,393.00 | 1,368.00 | 1,384.00 | 1,384.00 | +0.29% | 11,500 | 3.24 |
| Oct 22, 2026 | 1,383.00 | 1,385.00 | 1,377.00 | 1,380.00 | 1,380.00 | -0.29% | 5,500 | 1.57 |
| Oct 21, 2026 | 1,394.00 | 1,394.00 | 1,374.00 | 1,384.00 | 1,384.00 | -0.79% | 6,500 | 1.74 |
| Oct 20, 2026 | 1,399.00 | 1,400.00 | 1,384.00 | 1,395.00 | 1,395.00 | -0.29% | 3,300 | 0.87 |
| Oct 19, 2026 | 1,403.00 | 1,405.00 | 1,394.00 | 1,399.00 | 1,399.00 | -0.29% | 3,400 | 0.89 |
| Oct 16, 2026 | 1,390.00 | 1,404.00 | 1,384.00 | 1,403.00 | 1,403.00 | +1.08% | 2,000 | 0.51 |
| Oct 15, 2026 | 1,400.00 | 1,411.00 | 1,387.00 | 1,388.00 | 1,388.00 | -1.70% | 2,400 | 0.61 |
| Oct 14, 2026 | 1,406.00 | 1,412.00 | 1,390.00 | 1,412.00 | 1,412.00 | +0.43% | 1,800 | 0.45 |
| Oct 13, 2026 | 1,380.00 | 1,409.00 | 1,377.00 | 1,406.00 | 1,406.00 | +2.03% | 6,700 | 1.71 |
| Oct 12, 2026 | 1,378.00 | 1,385.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,385.00 | 1,385.00 | 1,378.00 | 1,378.00 | 1,378.00 | +0.15% | 2,100 | 0.53 |
| Oct 08, 2026 | 1,399.00 | 1,399.00 | 1,375.00 | 1,376.00 | 1,376.00 | -2.06% | 3,000 | 0.77 |
| Oct 07, 2026 | 1,425.00 | 1,430.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.13% | 2,600 | 0.63 |
| Oct 06, 2026 | 1,425.00 | 1,425.00 | 1,420.00 | 1,421.00 | 1,421.00 | +1.14% | 700 | 0.17 |
| Oct 05, 2026 | 1,421.00 | 1,421.00 | 1,400.00 | 1,405.00 | 1,405.00 | -1.75% | 4,900 | 1.20 |
| Oct 02, 2026 | 1,430.00 | 1,439.00 | 1,430.00 | 1,430.00 | 1,430.00 | -1.31% | 1,300 | 0.32 |
| Oct 01, 2026 | 1,452.00 | 1,460.00 | 1,441.00 | 1,449.00 | 1,449.00 | -0.75% | 2,100 | 0.51 |
| Sep 30, 2026 | 1,458.00 | 1,460.00 | 1,443.00 | 1,460.00 | 1,460.00 | +0.21% | 1,100 | 0.27 |
| Sep 29, 2026 | 1,438.00 | 1,457.00 | 1,438.00 | 1,457.00 | 1,457.00 | +1.32% | 4,100 | 1.00 |
| Sep 28, 2026 | 1,457.00 | 1,468.00 | 1,455.00 | 1,468.00 | 1,438.00 | +0.82% | 3,200 | 0.79 |
| Sep 25, 2026 | 1,457.00 | 1,457.00 | 1,439.00 | 1,456.00 | 1,426.25 | +1.82% | 9,500 | 2.38 |
| Sep 24, 2026 | 1,431.00 | 1,431.00 | 1,427.00 | 1,430.00 | 1,400.78 | -0.63% | 5,100 | 1.29 |
| Sep 23, 2026 | 1,439.00 | 1,443.00 | 1,437.00 | 1,439.00 | 1,409.59 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,439.00 | 1,443.00 | 1,437.00 | 1,439.00 | 1,409.59 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,439.00 | 1,443.00 | 1,437.00 | 1,439.00 | 1,409.59 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,442.00 | 1,443.00 | 1,437.00 | 1,439.00 | 1,409.59 | +0.63% | 1,300 | 0.31 |
| Sep 17, 2026 | 1,425.00 | 1,435.00 | 1,425.00 | 1,430.00 | 1,400.78 | +0.35% | 3,200 | 0.77 |
| Sep 16, 2026 | 1,435.00 | 1,437.00 | 1,425.00 | 1,425.00 | 1,395.88 | -0.70% | 2,100 | 0.51 |
| Sep 15, 2026 | 1,417.00 | 1,436.00 | 1,417.00 | 1,435.00 | 1,405.67 | +0.63% | 1,800 | 0.43 |
| Sep 14, 2026 | 1,414.00 | 1,427.00 | 1,411.00 | 1,426.00 | 1,396.86 | -0.28% | 2,100 | 0.50 |
| Sep 11, 2026 | 1,423.00 | 1,448.00 | 1,416.00 | 1,430.00 | 1,400.78 | +0.21% | 1,200 | 0.29 |
| Sep 10, 2026 | 1,425.00 | 1,428.00 | 1,425.00 | 1,427.00 | 1,397.84 | +0.07% | 900 | 0.21 |
| Sep 09, 2026 | 1,430.00 | 1,450.00 | 1,426.00 | 1,426.00 | 1,396.86 | -0.35% | 1,600 | 0.38 |
| Sep 08, 2026 | 1,452.00 | 1,453.00 | 1,431.00 | 1,431.00 | 1,401.76 | -1.04% | 1,600 | 0.38 |
| Sep 07, 2026 | 1,446.00 | 1,457.00 | 1,445.00 | 1,446.00 | 1,416.45 | +0.07% | 3,700 | 0.88 |
| Sep 04, 2026 | 1,460.00 | 1,460.00 | 1,445.00 | 1,445.00 | 1,415.47 | -0.34% | 2,100 | 0.48 |
| Sep 03, 2026 | 1,460.00 | 1,460.00 | 1,450.00 | 1,450.00 | 1,420.37 | -0.68% | 1,600 | 0.36 |
| Sep 02, 2026 | 1,451.00 | 1,460.00 | 1,451.00 | 1,460.00 | 1,430.16 | +0.41% | 1,400 | 0.32 |
| Sep 01, 2026 | 1,455.00 | 1,455.00 | 1,453.00 | 1,454.00 | 1,424.29 | -0.14% | 1,000 | 0.23 |
| Aug 31, 2026 | 1,451.00 | 1,460.00 | 1,451.00 | 1,456.00 | 1,426.25 | +0.21% | 1,600 | 0.36 |
| Aug 28, 2026 | 1,460.00 | 1,460.00 | 1,453.00 | 1,453.00 | 1,423.31 | -0.14% | 800 | 0.18 |
| Aug 27, 2026 | 1,456.00 | 1,460.00 | 1,455.00 | 1,455.00 | 1,425.27 | -0.07% | 1,300 | 0.29 |
| Aug 26, 2026 | 1,474.00 | 1,476.00 | 1,456.00 | 1,456.00 | 1,426.25 | -1.42% | 1,600 | 0.36 |
| Aug 25, 2026 | 1,466.00 | 1,477.00 | 1,454.00 | 1,477.00 | 1,446.82 | +2.71% | 8,700 | 1.98 |
| Aug 24, 2026 | 1,415.00 | 1,438.00 | 1,415.00 | 1,438.00 | 1,408.61 | +1.91% | 2,700 | 0.62 |