GEOLIVE GROUP CORPORATION - Price History
Monthly price history for 3157.T (GEOLIVE GROUP CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥1,247 | ¥1,247 |
| April 2024 | ¥1,244 | ¥1,244 |
| March 2024 | ¥1,357 | ¥1,357 |
| February 2024 | ¥1,317 | ¥1,334 |
| January 2024 | ¥1,323 | ¥1,341 |
| December 2023 | ¥1,274 | ¥1,291 |
| November 2023 | ¥1,229 | ¥1,245 |
| October 2023 | ¥1,151 | ¥1,166 |
| September 2023 | ¥1,213 | ¥1,229 |
| August 2023 | ¥1,186 | ¥1,207 |
| July 2023 | ¥1,173 | ¥1,194 |
| June 2023 | ¥1,153 | ¥1,174 |
| May 2023 | ¥1,084 | ¥1,104 |
| April 2023 | ¥1,157 | ¥1,178 |
| March 2023 | ¥1,172 | ¥1,193 |
| February 2023 | ¥1,215 | ¥1,255 |
| January 2023 | ¥1,185 | ¥1,224 |
| December 2022 | ¥1,115 | ¥1,152 |
| November 2022 | ¥1,116 | ¥1,153 |
| October 2022 | ¥1,009 | ¥1,042 |
| September 2022 | ¥997 | ¥1,030 |
| August 2022 | ¥1,041 | ¥1,102 |
| July 2022 | ¥1,013 | ¥1,072 |
| June 2022 | ¥959 | ¥1,015 |
| May 2022 | ¥958 | ¥1,014 |
| April 2022 | ¥1,026 | ¥1,086 |
| March 2022 | ¥1,164 | ¥1,232 |
| February 2022 | ¥1,135 | ¥1,222 |
| January 2022 | ¥1,097 | ¥1,182 |
| December 2021 | ¥1,027 | ¥1,106 |
| November 2021 | ¥959 | ¥1,033 |
| October 2021 | ¥1,112 | ¥1,198 |
| September 2021 | ¥1,106 | ¥1,191 |
| August 2021 | ¥1,007 | ¥1,096 |
| July 2021 | ¥963 | ¥1,048 |
| June 2021 | ¥937 | ¥1,020 |
| May 2021 | ¥951 | ¥1,035 |
| April 2021 | ¥918 | ¥999 |
| March 2021 | ¥957 | ¥1,041 |
| February 2021 | ¥990 | ¥1,088 |
| January 2021 | ¥932 | ¥1,025 |
| December 2020 | ¥942 | ¥1,036 |
| November 2020 | ¥922 | ¥1,014 |
| October 2020 | ¥856 | ¥941 |
| September 2020 | ¥946 | ¥1,040 |
| August 2020 | ¥902 | ¥1,001 |
| July 2020 | ¥890 | ¥988 |
| June 2020 | ¥946 | ¥1,050 |
| May 2020 | ¥883 | ¥980 |
| April 2020 | ¥908 | ¥1,008 |
| March 2020 | ¥876 | ¥972 |
| February 2020 | ¥854 | ¥957 |
| January 2020 | ¥1,038 | ¥1,163 |
| December 2019 | ¥1,015 | ¥1,138 |
| November 2019 | ¥957 | ¥1,073 |
| October 2019 | ¥972 | ¥1,089 |
| September 2019 | ¥891 | ¥999 |
| August 2019 | ¥817 | ¥925 |
| July 2019 | ¥856 | ¥969 |
| June 2019 | ¥844 | ¥955 |
| May 2019 | ¥811 | ¥918 |
| April 2019 | ¥875 | ¥990 |
| March 2019 | ¥866 | ¥980 |
| February 2019 | ¥963 | ¥1,100 |
| January 2019 | ¥864 | ¥987 |
| December 2018 | ¥755 | ¥863 |
| November 2018 | ¥932 | ¥1,065 |
| October 2018 | ¥919 | ¥1,050 |
| September 2018 | ¥948 | ¥1,083 |
| August 2018 | ¥869 | ¥1,002 |
| July 2018 | ¥953 | ¥1,099 |
| June 2018 | ¥1,000 | ¥1,153 |
| May 2018 | ¥981 | ¥1,131 |
| April 2018 | ¥983 | ¥1,134 |
| March 2018 | ¥988 | ¥1,140 |
| February 2018 | ¥1,124 | ¥1,300 |
| January 2018 | ¥1,282 | ¥1,482 |
| December 2017 | ¥1,173 | ¥1,356 |
| November 2017 | ¥1,304 | ¥1,507 |
| October 2017 | ¥1,498 | ¥1,732 |
| September 2017 | ¥1,035 | ¥1,196 |
| August 2017 | ¥1,023 | ¥1,185 |
| July 2017 | ¥601 | ¥697 |
| June 2017 | ¥567 | ¥657 |
| May 2017 | ¥527 | ¥610 |
| April 2017 | ¥521 | ¥603 |
| March 2017 | ¥559 | ¥648 |
| February 2017 | ¥509 | ¥590 |
| January 2017 | ¥486 | ¥563 |
| December 2016 | ¥447 | ¥518 |
| November 2016 | ¥427 | ¥495 |
| October 2016 | ¥425 | ¥492 |
| September 2016 | ¥405 | ¥470 |
| August 2016 | ¥409 | ¥474 |
| July 2016 | ¥410 | ¥475 |
| June 2016 | ¥392 | ¥454 |
| May 2016 | ¥395 | ¥458 |
| April 2016 | ¥413 | ¥479 |
| March 2016 | ¥407 | ¥471 |
| February 2016 | ¥424 | ¥491 |
| January 2016 | ¥436 | ¥505 |
| December 2015 | ¥431 | ¥499 |
| November 2015 | ¥409 | ¥474 |
| October 2015 | ¥413 | ¥478 |
| September 2015 | ¥407 | ¥472 |
| August 2015 | ¥416 | ¥483 |
| July 2015 | ¥449 | ¥520 |
| June 2015 | ¥442 | ¥512 |
| May 2015 | ¥440 | ¥510 |
| April 2015 | ¥437 | ¥506 |
| March 2015 | ¥440 | ¥510 |
| February 2015 | ¥453 | ¥529 |
| January 2015 | ¥454 | ¥530 |
| December 2014 | ¥449 | ¥524 |
| November 2014 | ¥418 | ¥489 |
| October 2014 | ¥421 | ¥492 |
| September 2014 | ¥418 | ¥489 |
| August 2014 | ¥409 | ¥477 |
| July 2014 | ¥409 | ¥477 |
| June 2014 | ¥420 | ¥490 |
| May 2014 | ¥398 | ¥465 |
| April 2014 | ¥420 | ¥490 |
| March 2014 | ¥415 | ¥485 |
| February 2014 | ¥424 | ¥496 |
| January 2014 | ¥425 | ¥497 |
| December 2013 | ¥383 | ¥448 |
| November 2013 | ¥386 | ¥451 |
| October 2013 | ¥436 | ¥510 |
| September 2013 | ¥416 | ¥487 |
| August 2013 | ¥381 | ¥449 |
| July 2013 | ¥379 | ¥446 |
| June 2013 | ¥356 | ¥420 |
| May 2013 | ¥424 | ¥500 |
| April 2013 | ¥539 | ¥635 |
| March 2013 | ¥484 | ¥570 |
| February 2013 | ¥392 | ¥465 |
| January 2013 | ¥352 | ¥417 |
| December 2012 | ¥315 | ¥374 |
| November 2012 | ¥276 | ¥328 |
| October 2012 | ¥267 | ¥317 |
| September 2012 | ¥270 | ¥320 |
| August 2012 | ¥288 | ¥344 |
| July 2012 | ¥269 | ¥322 |
| June 2012 | ¥252 | ¥301 |
| May 2012 | ¥241 | ¥288 |
| April 2012 | ¥273 | ¥326 |
| March 2012 | ¥257 | ¥307 |
| February 2012 | ¥236 | ¥285 |
| January 2012 | ¥234 | ¥283 |
| December 2011 | ¥229 | ¥277 |
| November 2011 | ¥234 | ¥283 |
| October 2011 | ¥224 | ¥270 |
| September 2011 | ¥201 | ¥243 |
| August 2011 | ¥216 | ¥264 |
| July 2011 | ¥232 | ¥283 |
| June 2011 | ¥253 | ¥309 |
| May 2011 | ¥249 | ¥304 |
| April 2011 | ¥327 | ¥400 |
| March 2011 | ¥224 | ¥274 |
| February 2011 | ¥210 | ¥259 |
| January 2011 | ¥207 | ¥256 |
| December 2010 | ¥161 | ¥199 |
| November 2010 | ¥151 | ¥187 |
| October 2010 | ¥157 | ¥194 |
| September 2010 | ¥151 | ¥187 |
| August 2010 | ¥143 | ¥179 |
| July 2010 | ¥148 | ¥186 |
| June 2010 | ¥151 | ¥190 |
| May 2010 | ¥143 | ¥179 |
| April 2010 | ¥155 | ¥195 |
| March 2010 | ¥154 | ¥193 |
| February 2010 | ¥151 | ¥191 |
| January 2010 | ¥181 | ¥230 |
| December 2009 | ¥181 | ¥230 |
| November 2009 | ¥181 | ¥230 |
| October 2009 | ¥181 | ¥230 |
| September 2009 | ¥181 | ¥230 |
| August 2009 | ¥183 | ¥232 |
| July 2009 | ¥182 | ¥231 |
| June 2009 | ¥185 | ¥235 |
| May 2009 | ¥198 | ¥251 |
| April 2009 | ¥181 | ¥230 |
| March 2009 | ¥198 | ¥252 |
| February 2009 | ¥192 | ¥243 |
| January 2009 | ¥182 | ¥231 |
| December 2008 | ¥182 | ¥231 |
| November 2008 | ¥205 | ¥261 |
| October 2008 | ¥178 | ¥226 |
| September 2008 | ¥198 | ¥252 |
| August 2008 | ¥207 | ¥263 |
| July 2008 | ¥222 | ¥283 |
| June 2008 | ¥226 | ¥287 |
| May 2008 | ¥212 | ¥270 |
| April 2008 | ¥217 | ¥276 |
| March 2008 | ¥198 | ¥251 |
| February 2008 | ¥198 | ¥252 |
| January 2008 | ¥209 | ¥265 |
| December 2007 | ¥216 | ¥274 |
3157.T
Price: ¥1,205
52 week price:
Dividend Yield: 0.05%
5-year range yield:
Forward Dividend Yield: 3.15%
Payout Ratio: 20.26%
Payout Ratio Range:
Dividend Per Share: 38.00 JPY
Earnings Per Share: 187.54 JPY
P/E Ratio: 6.90
Exchange: JPX
Sector: Basic Materials
Industry: Building Materials
Market Capitalization: 16.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 8
DGR3: 30.00%
DGR5: 30.00%