GEOLIVE Group Corporation (3157.T) JPX

1,402.00

-7(-0.50%)

Updated at June 03 09:00AM

Currency In JPY

3157.T Historical Return

If you invested ¥1000 in GEOLIVE Group Corporation (3157.T) 10 years ago, it would be worth ¥3,827.25 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,603.33, while ¥1000 invested 1 year ago would be worth ¥1,330.33. This corresponds to total returns of 282.73%, 60.33%, 33.03%, respectively, with annualized returns of 14.36%, 9.9%, 33.03%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

3157.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	1,409	1,402	1,402	1,421	1,402	2,800
June 01, 2026	1,419	1,409	1,409	1,419	1,409	1,900
May 29, 2026	1,416	1,419	1,419	1,425	1,416	1,800
May 28, 2026	1,447	1,434	1,434	1,447	1,410	1,600
May 27, 2026	1,450	1,439	1,439	1,450	1,419	2,000
May 26, 2026	1,450	1,450	1,450	1,450	1,433	1,200
May 25, 2026	1,556	1,450	1,450	1,556	1,450	11,100
May 22, 2026	1,442	1,486	1,486	1,486	1,442	3,500
May 21, 2026	1,452	1,441	1,441	1,455	1,440	2,600
May 20, 2026	1,426	1,440	1,440	1,446	1,423	2,100
May 19, 2026	1,425	1,425	1,425	1,425	1,421	700
May 18, 2026	1,426	1,425	1,425	1,426	1,420	2,200
May 15, 2026	1,451	1,437	1,437	1,451	1,421	1,100
May 14, 2026	1,437	1,451	1,451	1,451	1,420	1,500
May 13, 2026	1,440	1,452	1,452	1,452	1,439	1,500
May 12, 2026	1,455	1,439	1,439	1,456	1,421	5,600
May 11, 2026	1,462	1,455	1,455	1,549	1,455	7,400
May 08, 2026	1,454	1,474	1,474	1,474	1,442	1,500
May 07, 2026	1,479	1,454	1,454	1,479	1,454	2,100
May 01, 2026	1,490	1,463	1,463	1,490	1,455	3,100
April 30, 2026	1,511	1,500	1,500	1,511	1,480	2,500
April 28, 2026	1,530	1,511	1,511	1,530	1,460	2,000
April 27, 2026	1,590	1,550	1,550	1,590	1,541	5,000
April 24, 2026	1,640	1,591	1,591	1,640	1,580	6,900
April 23, 2026	1,643	1,640	1,640	1,643	1,560	9,100
April 22, 2026	1,470	1,638	1,638	1,643	1,470	32,000
April 21, 2026	1,456	1,470	1,470	1,496	1,456	3,400
April 20, 2026	1,425	1,451	1,451	1,451	1,425	3,000
April 17, 2026	1,417	1,424	1,424	1,424	1,413	4,600
April 16, 2026	1,407	1,412	1,412	1,418	1,407	2,800
April 15, 2026	1,440	1,411	1,411	1,440	1,411	3,800
April 14, 2026	1,458	1,440	1,440	1,458	1,440	2,500
April 13, 2026	1,490	1,455	1,455	1,491	1,453	3,500
April 10, 2026	1,462	1,453	1,453	1,467	1,451	1,600
April 09, 2026	1,458	1,482	1,482	1,482	1,458	2,500
April 08, 2026	1,436	1,455	1,455	1,455	1,426	4,100
April 07, 2026	1,428	1,426	1,426	1,442	1,421	3,500
April 06, 2026	1,457	1,428	1,428	1,457	1,426	3,900
April 03, 2026	1,454	1,443	1,443	1,459	1,442	7,800
April 02, 2026	1,481	1,460	1,460	1,483	1,459	3,300
April 01, 2026	1,465	1,468	1,468	1,477	1,462	4,700
March 31, 2026	1,475	1,462	1,462	1,484	1,460	5,100
March 30, 2026	1,437	1,493	1,493	1,528	1,409	20,000
March 27, 2026	1,609	1,613	1,587	1,628	1,605	9,000
March 26, 2026	1,608	1,619	1,592.9	1,622	1,608	3,700
March 25, 2026	1,641	1,608	1,582.08	1,641	1,608	8,000
March 24, 2026	1,583	1,606	1,580.11	1,611	1,583	5,200
March 23, 2026	1,604	1,581	1,555.52	1,610	1,550	8,500
March 19, 2026	1,641	1,625	1,598.81	1,649	1,625	8,000
March 18, 2026	1,646	1,645	1,618.48	1,654	1,642	3,500
March 17, 2026	1,650	1,641	1,614.55	1,650	1,641	2,700
March 16, 2026	1,651	1,661	1,634.23	1,661	1,640	2,400
March 13, 2026	1,640	1,659	1,632.26	1,670	1,632	2,700
March 12, 2026	1,654	1,665	1,638.16	1,700	1,654	3,400
March 11, 2026	1,668	1,652	1,625.37	1,677	1,648	2,200
March 10, 2026	1,641	1,652	1,613.56	1,652	1,641	800
March 09, 2026	1,626	1,640	1,613.56	1,640	1,602	7,600
March 06, 2026	1,652	1,691	1,663.74	1,698	1,652	5,900
March 05, 2026	1,683	1,664	1,637.18	1,683	1,652	3,600
March 04, 2026	1,690	1,643	1,616.52	1,690	1,643	6,500