GEOLIVE Group Corporation (3157.T) JPX

Currency In JPY

3157.T Historical Return

If you invested ¥1000 in GEOLIVE Group Corporation (3157.T) 10 years ago, it would be worth ¥3,189.42 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,421.83, while ¥1000 invested 1 year ago would be worth ¥1,044.81. This corresponds to total returns of 218.94%, 42.18%, 4.48%, respectively, with annualized returns of 12.3%, 7.29%, 4.48%.

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
October 21, 2026	1,394	1,384	1,384	1,394	1,374	6,500
October 20, 2026	1,399	1,395	1,395	1,400	1,384	3,300
October 19, 2026	1,403	1,399	1,399	1,405	1,394	3,400
October 16, 2026	1,390	1,403	1,403	1,404	1,384	2,000
October 15, 2026	1,400	1,388	1,388	1,411	1,387	2,400
October 14, 2026	1,406	1,412	1,412	1,412	1,390	1,800
October 13, 2026	1,380	1,406	1,406	1,409	1,377	6,700
October 09, 2026	1,385	1,378	1,378	1,385	1,378	2,100
October 08, 2026	1,399	1,376	1,376	1,399	1,375	3,000
October 07, 2026	1,425	1,405	1,405	1,430	1,400	2,600
October 06, 2026	1,425	1,421	1,421	1,425	1,420	700
October 05, 2026	1,421	1,405	1,405	1,421	1,400	4,900
October 02, 2026	1,430	1,430	1,430	1,439	1,430	1,300
October 01, 2026	1,452	1,449	1,449	1,460	1,441	2,100
September 30, 2026	1,458	1,460	1,460	1,460	1,443	1,100
September 29, 2026	1,438	1,457	1,457	1,457	1,438	4,100
September 28, 2026	1,457	1,468	1,468	1,468	1,455	3,200
September 25, 2026	1,457	1,456	1,456	1,457	1,439	9,500
September 24, 2026	1,431	1,430	1,430	1,431	1,427	5,100
September 18, 2026	1,442	1,439	1,439	1,443	1,437	1,300
September 17, 2026	1,425	1,430	1,430	1,435	1,425	3,200
September 16, 2026	1,435	1,425	1,425	1,437	1,425	2,100
September 15, 2026	1,417	1,435	1,435	1,436	1,417	1,800
September 11, 2026	1,423	1,430	1,430	1,448	1,416	1,200
September 10, 2026	1,425	1,427	1,427	1,428	1,425	900
September 09, 2026	1,430	1,426	1,426	1,450	1,426	1,600
September 08, 2026	1,452	1,431	1,431	1,453	1,431	1,600
September 07, 2026	1,446	1,446	1,446	1,457	1,445	3,700
September 04, 2026	1,460	1,445	1,445	1,460	1,445	2,100
September 03, 2026	1,460	1,450	1,450	1,460	1,450	1,600
September 02, 2026	1,451	1,460	1,460	1,460	1,451	1,400
September 01, 2026	1,455	1,454	1,454	1,455	1,453	1,000
August 31, 2026	1,451	1,456	1,456	1,460	1,451	1,600
August 28, 2026	1,460	1,453	1,453	1,460	1,453	800
August 27, 2026	1,456	1,455	1,455	1,460	1,455	1,300
August 26, 2026	1,474	1,456	1,456	1,476	1,456	1,600
August 25, 2026	1,466	1,477	1,477	1,477	1,454	8,700
August 24, 2026	1,415	1,438	1,438	1,438	1,415	2,700
August 21, 2026	1,430	1,411	1,411	1,430	1,411	5,100
August 20, 2026	1,417	1,435	1,435	1,435	1,417	2,900
August 19, 2026	1,422	1,411	1,411	1,422	1,410	1,000
August 18, 2026	1,423	1,423	1,423	1,424	1,420	900
August 17, 2026	1,405	1,407	1,407	1,426	1,405	3,200
August 14, 2026	1,401	1,409	1,409	1,409	1,401	800
August 13, 2026	1,421	1,401	1,401	1,430	1,400	4,800
August 12, 2026	1,397	1,430	1,430	1,430	1,390	2,000
August 10, 2026	1,424	1,397	1,397	1,424	1,394	1,500
August 07, 2026	1,381	1,405	1,405	1,405	1,380	2,600
August 06, 2026	1,351	1,371	1,371	1,380	1,350	2,700
August 05, 2026	1,341	1,352	1,352	1,357	1,335	39,600
August 04, 2026	1,355	1,352	1,352	1,360	1,350	4,000
August 03, 2026	1,376	1,350	1,350	1,380	1,350	9,400
July 31, 2026	1,391	1,375	1,375	1,395	1,347	11,800
July 30, 2026	1,395	1,391	1,391	1,400	1,389	2,800
July 29, 2026	1,400	1,389	1,389	1,406	1,360	10,000
July 28, 2026	1,437	1,399	1,399	1,437	1,388	4,600
July 27, 2026	1,431	1,436	1,436	1,436	1,416	3,400
July 24, 2026	1,444	1,439	1,439	1,449	1,430	20,400
July 23, 2026	1,439	1,452	1,452	1,452	1,423	7,700
July 22, 2026	1,434	1,438	1,438	1,438	1,416	5,000