Want to see JP:5282 full AI Analyst Report?
Geostr Corporation (5282) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 360.00 | 360.00 | 354.00 | 357.00 | 357.00 | -0.83% | 45,000 | 0.89 |
| Oct 30, 2026 | 361.00 | 365.00 | 358.00 | 360.00 | 360.00 | +0.56% | 18,500 | 0.36 |
| Oct 29, 2026 | 361.00 | 363.00 | 357.00 | 358.00 | 358.00 | -1.10% | 27,600 | 0.54 |
| Oct 28, 2026 | 367.00 | 370.00 | 359.00 | 362.00 | 362.00 | -0.28% | 39,700 | 0.76 |
| Oct 27, 2026 | 363.00 | 367.00 | 363.00 | 363.00 | 363.00 | -1.09% | 16,100 | 0.31 |
| Oct 26, 2026 | 369.00 | 369.00 | 363.00 | 367.00 | 367.00 | +1.66% | 55,000 | 1.06 |
| Oct 23, 2026 | 363.00 | 365.00 | 355.00 | 361.00 | 361.00 | -0.82% | 101,300 | 1.99 |
| Oct 22, 2026 | 367.00 | 371.00 | 364.00 | 364.00 | 364.00 | -0.82% | 61,100 | 1.21 |
| Oct 21, 2026 | 367.00 | 369.00 | 366.00 | 367.00 | 367.00 | -0.27% | 27,500 | 0.55 |
| Oct 20, 2026 | 372.00 | 372.00 | 365.00 | 368.00 | 368.00 | -0.27% | 75,400 | 1.53 |
| Oct 19, 2026 | 368.00 | 373.00 | 367.00 | 369.00 | 369.00 | -0.81% | 24,400 | 0.49 |
| Oct 16, 2026 | 370.00 | 376.00 | 369.00 | 372.00 | 372.00 | +0.54% | 73,500 | 1.50 |
| Oct 15, 2026 | 376.00 | 376.00 | 368.00 | 370.00 | 370.00 | -1.60% | 57,600 | 1.20 |
| Oct 14, 2026 | 383.00 | 383.00 | 374.00 | 376.00 | 376.00 | +0.00% | 20,900 | 0.42 |
| Oct 13, 2026 | 375.00 | 378.00 | 373.00 | 376.00 | 376.00 | +0.27% | 18,500 | 0.36 |
| Oct 12, 2026 | 375.00 | 377.00 | 373.00 | 375.00 | 375.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 374.00 | 377.00 | 373.00 | 375.00 | 375.00 | +0.54% | 30,600 | 0.59 |
| Oct 08, 2026 | 383.00 | 383.00 | 372.00 | 373.00 | 373.00 | -2.61% | 110,500 | 2.18 |
| Oct 07, 2026 | 387.00 | 388.00 | 381.00 | 383.00 | 383.00 | -0.78% | 53,900 | 1.04 |
| Oct 06, 2026 | 385.00 | 390.00 | 384.00 | 386.00 | 386.00 | +0.52% | 23,700 | 0.45 |
| Oct 05, 2026 | 389.00 | 391.00 | 381.00 | 384.00 | 384.00 | -1.79% | 79,200 | 1.47 |
| Oct 02, 2026 | 398.00 | 398.00 | 389.00 | 391.00 | 391.00 | -1.51% | 55,100 | 1.02 |
| Oct 01, 2026 | 399.00 | 400.00 | 395.00 | 397.00 | 397.00 | -0.75% | 58,800 | 1.09 |
| Sep 30, 2026 | 397.00 | 402.00 | 396.00 | 400.00 | 400.00 | +0.50% | 45,100 | 0.83 |
| Sep 29, 2026 | 408.00 | 408.00 | 395.00 | 398.00 | 398.00 | -1.73% | 79,400 | 1.46 |
| Sep 28, 2026 | 406.00 | 417.00 | 402.00 | 410.00 | 405.00 | +0.99% | 85,700 | 1.57 |
| Sep 25, 2026 | 406.00 | 410.00 | 405.00 | 406.00 | 401.05 | -0.73% | 37,700 | 0.69 |
| Sep 24, 2026 | 408.00 | 412.00 | 405.00 | 409.00 | 404.01 | +0.99% | 26,900 | 0.49 |
| Sep 23, 2026 | 405.00 | 411.00 | 401.00 | 405.00 | 400.06 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 405.00 | 411.00 | 401.00 | 405.00 | 400.06 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 405.00 | 411.00 | 401.00 | 405.00 | 400.06 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 410.00 | 411.00 | 401.00 | 405.00 | 400.06 | -1.22% | 47,700 | 0.77 |
| Sep 17, 2026 | 410.00 | 412.00 | 402.00 | 410.00 | 405.00 | +0.74% | 35,700 | 0.58 |
| Sep 16, 2026 | 405.00 | 410.00 | 404.00 | 407.00 | 402.04 | +0.25% | 27,800 | 0.45 |
| Sep 15, 2026 | 406.00 | 409.00 | 406.00 | 406.00 | 401.05 | -0.49% | 10,900 | 0.17 |
| Sep 14, 2026 | 404.00 | 408.00 | 402.00 | 408.00 | 403.02 | +1.49% | 24,900 | 0.39 |
| Sep 11, 2026 | 408.00 | 408.00 | 400.00 | 402.00 | 397.10 | -2.66% | 121,700 | 1.93 |
| Sep 10, 2026 | 414.00 | 415.00 | 411.00 | 413.00 | 407.96 | -0.24% | 29,200 | 0.46 |
| Sep 09, 2026 | 421.00 | 421.00 | 414.00 | 414.00 | 408.95 | -0.96% | 32,400 | 0.51 |
| Sep 08, 2026 | 421.00 | 425.00 | 417.00 | 418.00 | 412.90 | +0.24% | 59,900 | 0.93 |
| Sep 07, 2026 | 424.00 | 426.00 | 413.00 | 417.00 | 411.91 | -1.88% | 79,200 | 1.24 |
| Sep 04, 2026 | 425.00 | 427.00 | 422.00 | 425.00 | 419.82 | -0.23% | 25,900 | 0.40 |
| Sep 03, 2026 | 432.00 | 432.00 | 423.00 | 426.00 | 420.80 | -0.47% | 29,900 | 0.46 |
| Sep 02, 2026 | 437.00 | 437.00 | 425.00 | 428.00 | 422.78 | -2.06% | 74,300 | 1.15 |
| Sep 01, 2026 | 431.00 | 439.00 | 431.00 | 437.00 | 431.67 | +2.10% | 46,900 | 0.72 |
| Aug 31, 2026 | 430.00 | 432.00 | 425.00 | 428.00 | 422.78 | -0.23% | 37,100 | 0.56 |
| Aug 28, 2026 | 435.00 | 435.00 | 429.00 | 429.00 | 423.77 | -0.46% | 62,400 | 0.93 |
| Aug 27, 2026 | 425.00 | 463.00 | 425.00 | 431.00 | 425.74 | +0.94% | 446,200 | 7.23 |
| Aug 26, 2026 | 412.00 | 429.00 | 412.00 | 427.00 | 421.79 | +3.89% | 65,400 | 1.07 |
| Aug 25, 2026 | 409.00 | 411.00 | 405.00 | 411.00 | 405.99 | +1.23% | 25,200 | 0.41 |
