Geo Holdings Corporation (2681.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
14 Oct 2023 - 14 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 11 Oct 2024 | 1,609.00 | 1,619.00 | 1,598.00 | 1,600.00 | 1,600.00 | 115,900 |
| 10 Oct 2024 | 1,620.00 | 1,620.00 | 1,592.00 | 1,609.00 | 1,609.00 | 147,100 |
| 09 Oct 2024 | 1,606.00 | 1,624.00 | 1,601.00 | 1,605.00 | 1,605.00 | 114,300 |
| 08 Oct 2024 | 1,613.00 | 1,634.00 | 1,602.00 | 1,609.00 | 1,609.00 | 124,800 |
| 07 Oct 2024 | 1,616.00 | 1,629.00 | 1,610.00 | 1,628.00 | 1,628.00 | 204,400 |
| 04 Oct 2024 | 1,590.00 | 1,616.00 | 1,590.00 | 1,600.00 | 1,600.00 | 148,700 |
| 03 Oct 2024 | 1,559.00 | 1,576.00 | 1,553.00 | 1,572.00 | 1,572.00 | 157,300 |
| 02 Oct 2024 | 1,535.00 | 1,550.00 | 1,522.00 | 1,524.00 | 1,524.00 | 161,400 |
| 01 Oct 2024 | 1,542.00 | 1,544.00 | 1,525.00 | 1,536.00 | 1,536.00 | 146,300 |
| 30 Sept 2024 | 1,542.00 | 1,569.00 | 1,533.00 | 1,539.00 | 1,539.00 | 162,400 |
| 27 Sept 2024 | 1,576.00 | 1,602.00 | 1,565.00 | 1,601.00 | 1,601.00 | 144,800 |
| 27 Sept 2024 | 17 Dividend | |||||
| 26 Sept 2024 | 1,571.00 | 1,592.00 | 1,557.00 | 1,592.00 | 1,575.00 | 163,500 |
| 25 Sept 2024 | 1,535.00 | 1,561.00 | 1,526.00 | 1,546.00 | 1,529.49 | 147,300 |
| 24 Sept 2024 | 1,559.00 | 1,571.00 | 1,526.00 | 1,531.00 | 1,514.65 | 138,100 |
| 20 Sept 2024 | 1,567.00 | 1,570.00 | 1,547.00 | 1,553.00 | 1,536.42 | 123,000 |
| 19 Sept 2024 | 1,546.00 | 1,565.00 | 1,541.00 | 1,549.00 | 1,532.46 | 97,400 |
| 18 Sept 2024 | 1,523.00 | 1,534.00 | 1,512.00 | 1,526.00 | 1,509.70 | 107,800 |
| 17 Sept 2024 | 1,540.00 | 1,545.00 | 1,497.00 | 1,511.00 | 1,494.86 | 114,000 |
| 13 Sept 2024 | 1,550.00 | 1,554.00 | 1,531.00 | 1,531.00 | 1,514.65 | 122,700 |
| 12 Sept 2024 | 1,535.00 | 1,552.00 | 1,525.00 | 1,550.00 | 1,533.45 | 86,300 |
| 11 Sept 2024 | 1,564.00 | 1,564.00 | 1,493.00 | 1,502.00 | 1,485.96 | 147,100 |
| 10 Sept 2024 | 1,574.00 | 1,593.00 | 1,566.00 | 1,566.00 | 1,549.28 | 71,600 |
| 09 Sept 2024 | 1,558.00 | 1,579.00 | 1,542.00 | 1,575.00 | 1,558.18 | 189,900 |
| 06 Sept 2024 | 1,608.00 | 1,620.00 | 1,581.00 | 1,597.00 | 1,579.95 | 143,800 |
| 05 Sept 2024 | 1,556.00 | 1,615.00 | 1,553.00 | 1,598.00 | 1,580.94 | 159,600 |
| 04 Sept 2024 | 1,589.00 | 1,614.00 | 1,551.00 | 1,561.00 | 1,544.33 | 200,100 |
| 03 Sept 2024 | 1,600.00 | 1,625.00 | 1,591.00 | 1,625.00 | 1,607.65 | 110,600 |
| 02 Sept 2024 | 1,635.00 | 1,635.00 | 1,612.00 | 1,612.00 | 1,594.79 | 126,900 |
| 30 Aug 2024 | 1,608.00 | 1,619.00 | 1,590.00 | 1,614.00 | 1,596.77 | 160,000 |
| 29 Aug 2024 | 1,603.00 | 1,604.00 | 1,588.00 | 1,600.00 | 1,582.91 | 107,700 |
| 28 Aug 2024 | 1,608.00 | 1,610.00 | 1,590.00 | 1,605.00 | 1,587.86 | 122,000 |
| 27 Aug 2024 | 1,579.00 | 1,610.00 | 1,576.00 | 1,610.00 | 1,592.81 | 104,800 |
| 26 Aug 2024 | 1,560.00 | 1,595.00 | 1,560.00 | 1,579.00 | 1,562.14 | 140,000 |
| 23 Aug 2024 | 1,574.00 | 1,574.00 | 1,542.00 | 1,565.00 | 1,548.29 | 207,300 |
| 22 Aug 2024 | 1,580.00 | 1,598.00 | 1,561.00 | 1,574.00 | 1,557.19 | 148,300 |
| 21 Aug 2024 | 1,551.00 | 1,575.00 | 1,541.00 | 1,574.00 | 1,557.19 | 120,200 |
| 20 Aug 2024 | 1,531.00 | 1,584.00 | 1,531.00 | 1,567.00 | 1,550.27 | 181,400 |
| 19 Aug 2024 | 1,568.00 | 1,568.00 | 1,515.00 | 1,521.00 | 1,504.76 | 197,700 |
| 16 Aug 2024 | 1,553.00 | 1,583.00 | 1,529.00 | 1,578.00 | 1,561.15 | 274,800 |
| 15 Aug 2024 | 1,515.00 | 1,544.00 | 1,507.00 | 1,517.00 | 1,500.80 | 171,400 |
| 14 Aug 2024 | 1,520.00 | 1,548.00 | 1,506.00 | 1,518.00 | 1,501.79 | 259,200 |
| 13 Aug 2024 | 1,506.00 | 1,531.00 | 1,485.00 | 1,531.00 | 1,514.65 | 230,000 |
| 09 Aug 2024 | 1,491.00 | 1,508.00 | 1,457.00 | 1,502.00 | 1,485.96 | 315,200 |
| 08 Aug 2024 | 1,460.00 | 1,520.00 | 1,438.00 | 1,468.00 | 1,452.32 | 430,700 |
| 07 Aug 2024 | 1,386.00 | 1,528.00 | 1,378.00 | 1,500.00 | 1,483.98 | 774,900 |
| 06 Aug 2024 | 1,399.00 | 1,519.00 | 1,399.00 | 1,476.00 | 1,460.24 | 754,400 |
| 05 Aug 2024 | 1,398.00 | 1,436.00 | 1,271.00 | 1,279.00 | 1,265.34 | 892,400 |
| 02 Aug 2024 | 1,525.00 | 1,542.00 | 1,488.00 | 1,488.00 | 1,472.11 | 513,000 |
| 01 Aug 2024 | 1,672.00 | 1,672.00 | 1,587.00 | 1,593.00 | 1,575.99 | 300,200 |
| 31 Jul 2024 | 1,636.00 | 1,659.00 | 1,620.00 | 1,658.00 | 1,640.30 | 151,300 |
| 30 Jul 2024 | 1,680.00 | 1,680.00 | 1,639.00 | 1,642.00 | 1,624.47 | 154,900 |
| 29 Jul 2024 | 1,663.00 | 1,686.00 | 1,650.00 | 1,686.00 | 1,668.00 | 162,500 |
| 26 Jul 2024 | 1,646.00 | 1,674.00 | 1,642.00 | 1,642.00 | 1,624.47 | 147,900 |
| 25 Jul 2024 | 1,652.00 | 1,660.00 | 1,631.00 | 1,640.00 | 1,622.49 | 189,700 |
| 24 Jul 2024 | 1,700.00 | 1,707.00 | 1,665.00 | 1,667.00 | 1,649.20 | 149,900 |
| 23 Jul 2024 | 1,697.00 | 1,713.00 | 1,697.00 | 1,700.00 | 1,681.85 | 111,800 |
| 22 Jul 2024 | 1,708.00 | 1,708.00 | 1,677.00 | 1,688.00 | 1,669.97 | 145,100 |
| 19 Jul 2024 | 1,729.00 | 1,740.00 | 1,691.00 | 1,709.00 | 1,690.75 | 168,900 |
| 18 Jul 2024 | 1,722.00 | 1,740.00 | 1,711.00 | 1,711.00 | 1,692.73 | 187,600 |
| 17 Jul 2024 | 1,720.00 | 1,749.00 | 1,704.00 | 1,749.00 | 1,730.32 | 232,400 |
| 16 Jul 2024 | 1,707.00 | 1,722.00 | 1,693.00 | 1,704.00 | 1,685.80 | 237,600 |
| 12 Jul 2024 | 1,677.00 | 1,696.00 | 1,674.00 | 1,690.00 | 1,671.95 | 215,700 |
| 11 Jul 2024 | 1,685.00 | 1,695.00 | 1,659.00 | 1,689.00 | 1,670.96 | 341,400 |
| 10 Jul 2024 | 1,675.00 | 1,678.00 | 1,630.00 | 1,645.00 | 1,627.43 | 168,200 |
| 09 Jul 2024 | 1,672.00 | 1,681.00 | 1,654.00 | 1,668.00 | 1,650.19 | 150,200 |
| 08 Jul 2024 | 1,675.00 | 1,683.00 | 1,653.00 | 1,671.00 | 1,653.16 | 117,700 |
| 05 Jul 2024 | 1,683.00 | 1,694.00 | 1,670.00 | 1,670.00 | 1,652.17 | 157,200 |
| 04 Jul 2024 | 1,685.00 | 1,697.00 | 1,677.00 | 1,694.00 | 1,675.91 | 111,400 |
| 03 Jul 2024 | 1,672.00 | 1,689.00 | 1,662.00 | 1,673.00 | 1,655.14 | 143,000 |
| 02 Jul 2024 | 1,675.00 | 1,684.00 | 1,658.00 | 1,660.00 | 1,642.27 | 117,100 |
| 01 Jul 2024 | 1,694.00 | 1,707.00 | 1,673.00 | 1,684.00 | 1,666.02 | 172,100 |
| 28 Jun 2024 | 1,700.00 | 1,702.00 | 1,662.00 | 1,673.00 | 1,655.14 | 181,700 |
| 27 Jun 2024 | 1,690.00 | 1,709.00 | 1,677.00 | 1,701.00 | 1,682.84 | 308,800 |
| 26 Jun 2024 | 1,658.00 | 1,665.00 | 1,647.00 | 1,653.00 | 1,635.35 | 174,500 |
| 25 Jun 2024 | 1,651.00 | 1,677.00 | 1,631.00 | 1,662.00 | 1,644.25 | 242,300 |
| 24 Jun 2024 | 1,626.00 | 1,640.00 | 1,604.00 | 1,634.00 | 1,616.55 | 167,200 |
| 21 Jun 2024 | 1,623.00 | 1,644.00 | 1,608.00 | 1,608.00 | 1,590.83 | 223,800 |
| 20 Jun 2024 | 1,570.00 | 1,624.00 | 1,570.00 | 1,621.00 | 1,603.69 | 212,400 |
| 19 Jun 2024 | 1,574.00 | 1,581.00 | 1,563.00 | 1,571.00 | 1,554.22 | 110,400 |
| 18 Jun 2024 | 1,578.00 | 1,593.00 | 1,575.00 | 1,579.00 | 1,562.14 | 142,500 |
| 17 Jun 2024 | 1,606.00 | 1,606.00 | 1,551.00 | 1,563.00 | 1,546.31 | 235,900 |
| 14 Jun 2024 | 1,580.00 | 1,632.00 | 1,576.00 | 1,613.00 | 1,595.78 | 268,000 |
| 13 Jun 2024 | 1,608.00 | 1,611.00 | 1,571.00 | 1,571.00 | 1,554.22 | 274,200 |
| 12 Jun 2024 | 1,621.00 | 1,639.00 | 1,607.00 | 1,607.00 | 1,589.84 | 238,500 |
| 11 Jun 2024 | 1,624.00 | 1,627.00 | 1,605.00 | 1,621.00 | 1,603.69 | 249,400 |
| 10 Jun 2024 | 1,618.00 | 1,636.00 | 1,611.00 | 1,627.00 | 1,609.63 | 306,400 |
| 07 Jun 2024 | 1,640.00 | 1,643.00 | 1,619.00 | 1,628.00 | 1,610.62 | 245,400 |
| 06 Jun 2024 | 1,652.00 | 1,660.00 | 1,630.00 | 1,640.00 | 1,622.49 | 276,900 |
| 05 Jun 2024 | 1,693.00 | 1,693.00 | 1,653.00 | 1,653.00 | 1,635.35 | 253,800 |
| 04 Jun 2024 | 1,672.00 | 1,714.00 | 1,661.00 | 1,701.00 | 1,682.84 | 322,900 |
| 03 Jun 2024 | 1,753.00 | 1,753.00 | 1,698.00 | 1,701.00 | 1,682.84 | 218,800 |
| 31 May 2024 | 1,704.00 | 1,734.00 | 1,694.00 | 1,732.00 | 1,713.51 | 191,400 |
| 30 May 2024 | 1,660.00 | 1,694.00 | 1,657.00 | 1,694.00 | 1,675.91 | 220,500 |
| 29 May 2024 | 1,717.00 | 1,727.00 | 1,691.00 | 1,694.00 | 1,675.91 | 201,400 |
| 28 May 2024 | 1,747.00 | 1,764.00 | 1,720.00 | 1,720.00 | 1,701.63 | 182,700 |
| 27 May 2024 | 1,759.00 | 1,770.00 | 1,707.00 | 1,737.00 | 1,718.45 | 326,800 |
| 24 May 2024 | 1,728.00 | 1,779.00 | 1,715.00 | 1,755.00 | 1,736.26 | 290,400 |
| 23 May 2024 | 1,765.00 | 1,776.00 | 1,737.00 | 1,745.00 | 1,726.37 | 180,400 |
| 22 May 2024 | 1,783.00 | 1,806.00 | 1,759.00 | 1,767.00 | 1,748.13 | 194,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.