GEOSTR Corporation (5282.T) JPX

Currency In JPY

5282.T Historical Return

If you invested ¥1000 in GEOSTR Corporation (5282.T) 10 years ago, it would be worth ¥581.08 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,319.92, while ¥1000 invested 1 year ago would be worth ¥1,167.3. This corresponds to total returns of -41.89%, 31.99%, 16.73%, respectively, with annualized returns of -5.28%, 5.71%, 16.73%.

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

5282.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	399	397	397	400	395	58,800
September 30, 2026	397	400	400	402	396	45,100
September 29, 2026	408	398	398	408	395	79,400
September 28, 2026	406	410	410	417	402	85,700
September 25, 2026	406	406	406	410	405	37,700
September 24, 2026	408	409	409	412	405	26,900
September 18, 2026	410	405	405	411	401	47,700
September 17, 2026	410	410	410	412	402	35,700
September 16, 2026	405	407	407	410	404	27,800
September 15, 2026	406	406	406	409	406	10,900
September 11, 2026	408	402	402	408	400	121,700
September 10, 2026	414	413	413	415	411	29,200
September 09, 2026	421	414	414	421	414	32,400
September 08, 2026	421	418	418	425	417	59,900
September 07, 2026	424	417	417	426	413	79,200
September 04, 2026	425	425	425	427	422	25,900
September 03, 2026	432	426	426	432	423	29,900
September 02, 2026	437	428	428	437	425	74,300
September 01, 2026	431	437	437	439	431	46,900
August 31, 2026	430	428	428	432	425	37,100
August 28, 2026	435	429	429	435	429	62,400
August 27, 2026	425	431	431	463	425	446,200
August 26, 2026	412	427	427	429	412	65,400
August 25, 2026	409	411	411	411	405	25,200
August 24, 2026	402	406	406	411	400	34,400
August 21, 2026	400	399	399	405	399	17,400
August 20, 2026	397	404	404	404	396	8,600
August 19, 2026	407	399	399	407	395	93,300
August 18, 2026	410	410	410	413	409	15,500
August 17, 2026	411	410	410	416	408	45,100
August 14, 2026	412	410	410	413	408	16,500
August 13, 2026	410	411	411	415	407	25,100
August 12, 2026	412	410	410	415	409	33,400
August 10, 2026	406	412	412	415	404	60,800
August 07, 2026	413	406	406	415	403	165,500
August 06, 2026	437	437	437	440	431	43,500
August 05, 2026	435	437	437	437	430	49,800
August 04, 2026	429	427	427	434	422	33,900
August 03, 2026	433	429	429	433	418	60,800
July 31, 2026	440	430	430	440	425	65,600
July 30, 2026	431	426	426	431	426	11,300
July 29, 2026	436	431	431	436	422	46,700
July 28, 2026	438	428	428	438	425	52,800
July 27, 2026	432	436	436	442	432	24,600
July 24, 2026	431	432	432	433	426	28,900
July 23, 2026	433	431	431	436	429	15,600
July 22, 2026	434	431	431	436	430	27,000
July 21, 2026	427	433	433	436	427	47,300
July 17, 2026	430	420	420	430	416	159,900
July 16, 2026	436	433	433	441	432	71,900
July 15, 2026	440	441	441	442	436	33,100
July 14, 2026	426	437	437	439	426	41,700
July 13, 2026	440	424	424	440	424	39,500
July 10, 2026	428	440	440	445	428	107,800
July 09, 2026	423	425	425	430	421	62,200
July 08, 2026	448	424	424	448	421	186,000
July 07, 2026	439	448	448	448	435	47,600
July 06, 2026	448	439	439	449	434	54,200
July 03, 2026	437	441	441	448	431	71,900
July 02, 2026	432	437	437	441	424	85,100