UK markets close in 3 hours 16 minutes

Geo Holdings Corporation (2681.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,962.00-23.00 (-1.16%)
At close: 03:15PM JST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 20241,978.002,000.001,961.001,962.001,962.00201,100
30 Apr 20241,990.002,003.001,981.001,985.001,985.00233,300
26 Apr 20241,979.001,985.001,956.001,980.001,980.00133,700
25 Apr 20241,986.002,004.001,976.001,978.001,978.00203,300
24 Apr 20241,995.001,995.001,967.001,979.001,979.00254,700
23 Apr 20241,991.002,007.001,977.001,988.001,988.00239,100
22 Apr 20241,962.002,001.001,959.002,001.002,001.00285,100
19 Apr 20241,933.001,949.001,881.001,919.001,919.00276,100
18 Apr 20241,880.001,956.001,860.001,944.001,944.00301,900
17 Apr 20241,861.001,885.001,848.001,855.001,855.00302,900
16 Apr 20241,944.001,954.001,880.001,890.001,890.00305,000
15 Apr 20241,989.001,989.001,947.001,971.001,971.00303,500
12 Apr 20241,985.002,007.001,970.002,004.002,004.00439,400
11 Apr 20241,870.001,966.001,856.001,965.001,965.00439,100
10 Apr 20241,869.001,893.001,869.001,875.001,875.00127,500
09 Apr 20241,866.001,871.001,841.001,853.001,853.00139,600
08 Apr 20241,856.001,866.001,844.001,866.001,866.00121,000
05 Apr 20241,821.001,854.001,807.001,842.001,842.00233,500
04 Apr 20241,831.001,831.001,792.001,826.001,826.00345,200
03 Apr 20241,830.001,845.001,824.001,834.001,834.00336,300
02 Apr 20241,885.001,885.001,840.001,851.001,851.00350,300
01 Apr 20241,929.001,939.001,887.001,895.001,895.00241,700
29 Mar 20241,905.001,940.001,902.001,930.001,930.00195,400
28 Mar 20241,905.001,933.001,892.001,897.001,897.00297,000
28 Mar 202417 Dividend
27 Mar 20241,871.001,921.001,870.001,902.001,885.00554,200
26 Mar 20241,916.001,926.001,870.001,870.001,853.29362,600
25 Mar 20241,958.001,972.001,928.001,928.001,910.77353,900
22 Mar 20241,962.001,972.001,942.001,972.001,954.37313,300
21 Mar 20241,946.001,962.001,934.001,948.001,930.59353,100
19 Mar 20241,930.001,954.001,916.001,926.001,908.79277,300
18 Mar 20241,920.001,932.001,903.001,930.001,912.75339,000
15 Mar 20241,880.001,910.001,870.001,900.001,883.02264,900
14 Mar 20241,873.001,887.001,856.001,887.001,870.13223,600
13 Mar 20241,893.001,896.001,845.001,859.001,842.38210,200
12 Mar 20241,862.001,892.001,830.001,890.001,873.11298,300
11 Mar 20241,894.001,900.001,847.001,857.001,840.40298,000
08 Mar 20241,872.001,918.001,851.001,909.001,891.94378,200
07 Mar 20241,916.001,920.001,865.001,881.001,864.19491,000
06 Mar 20241,871.001,914.001,846.001,913.001,895.90351,400
05 Mar 20241,868.001,891.001,840.001,875.001,858.24313,700
04 Mar 20241,892.001,906.001,863.001,864.001,847.34378,800
01 Mar 20241,941.001,947.001,881.001,891.001,874.10613,900
29 Feb 20241,975.001,985.001,923.001,937.001,919.69387,000
28 Feb 20241,918.001,976.001,911.001,962.001,944.46453,500
27 Feb 20241,970.001,982.001,908.001,916.001,898.87589,100
26 Feb 20241,950.001,958.001,902.001,945.001,927.62796,200
22 Feb 20241,977.001,999.001,960.001,962.001,944.46447,200
21 Feb 20242,002.002,013.001,942.001,947.001,929.60952,100
20 Feb 20242,127.002,129.002,025.002,025.002,006.90616,200
19 Feb 20242,066.002,124.002,058.002,116.002,097.09244,900
16 Feb 20242,049.002,082.002,010.002,067.002,048.53415,500
15 Feb 20242,191.002,199.002,056.002,060.002,041.59498,600
14 Feb 20242,140.002,212.002,115.002,201.002,181.33407,800
13 Feb 20242,349.002,349.002,141.002,155.002,135.74856,100
09 Feb 20242,301.002,360.002,280.002,331.002,310.17220,500
08 Feb 20242,360.002,368.002,310.002,325.002,304.22265,700
07 Feb 20242,450.002,451.002,377.002,379.002,357.74231,400
06 Feb 20242,480.002,511.002,468.002,477.002,454.86115,200
05 Feb 20242,471.002,506.002,462.002,499.002,476.66197,500
02 Feb 20242,485.002,485.002,485.002,485.002,462.7914,100
01 Feb 20242,380.002,451.002,380.002,426.002,404.32126,900
31 Jan 20242,365.002,421.002,362.002,421.002,399.36132,700
30 Jan 20242,418.002,419.002,376.002,376.002,354.76145,000
29 Jan 20242,315.002,430.002,314.002,418.002,396.39240,600
26 Jan 20242,304.002,321.002,281.002,297.002,276.47128,000
25 Jan 20242,243.002,304.002,241.002,297.002,276.47135,000
24 Jan 20242,287.002,303.002,242.002,243.002,222.95165,400
23 Jan 20242,376.002,377.002,302.002,307.002,286.38177,900
22 Jan 20242,357.002,366.002,332.002,350.002,329.00133,900
19 Jan 20242,358.002,359.002,302.002,323.002,302.24183,300
18 Jan 20242,333.002,379.002,326.002,376.002,354.76107,100
17 Jan 20242,342.002,363.002,315.002,327.002,306.20159,400
16 Jan 20242,282.002,371.002,272.002,333.002,312.15145,600
15 Jan 20242,282.002,314.002,272.002,310.002,289.3538,900
12 Jan 20242,275.002,313.002,252.002,276.002,255.66183,700
11 Jan 20242,301.002,340.002,269.002,269.002,248.72287,200
10 Jan 20242,247.002,297.002,232.002,270.002,249.71182,900
09 Jan 20242,153.002,249.002,151.002,248.002,227.91193,200
05 Jan 20242,182.002,197.002,143.002,153.002,133.76165,500
04 Jan 20242,130.002,170.002,093.002,162.002,142.68157,300
29 Dec 20232,139.002,162.002,111.002,122.002,103.03170,500
28 Dec 20232,095.002,139.002,085.002,139.002,119.88131,200
27 Dec 20232,053.002,087.002,050.002,087.002,068.35183,400
26 Dec 20232,070.002,113.002,053.002,068.002,049.52189,600
25 Dec 20232,120.002,130.002,047.002,048.002,029.70219,400
22 Dec 20232,117.002,152.002,107.002,113.002,094.11147,700
21 Dec 20232,120.002,169.002,102.002,135.002,115.92154,900
20 Dec 20232,172.002,188.002,132.002,132.002,112.94200,200
19 Dec 20232,190.002,200.002,164.002,190.002,170.43133,900
18 Dec 20232,211.002,211.002,165.002,191.002,171.42166,400
15 Dec 20232,190.002,234.002,179.002,227.002,207.10166,300
14 Dec 20232,291.002,309.002,194.002,209.002,189.26218,400
13 Dec 20232,290.002,324.002,281.002,303.002,282.42104,500
12 Dec 20232,288.002,332.002,285.002,285.002,264.58169,200
11 Dec 20232,306.002,345.002,293.002,318.002,297.28175,100
08 Dec 20232,296.002,355.002,271.002,296.002,275.48213,500
07 Dec 20232,352.002,367.002,310.002,310.002,289.35194,200
06 Dec 20232,320.002,398.002,320.002,394.002,372.60214,100
05 Dec 20232,424.002,441.002,355.002,363.002,341.88203,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...