GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,588.00
+25.00 (1.60%)
Jan 23, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,563.00 | 1,600.00 | 1,563.00 | 1,588.00 | 1,588.00 | 1.60% | 12,100 |
| Jan 22, 2026 | 1,560.00 | 1,565.00 | 1,556.00 | 1,563.00 | 1,563.00 | 0.84% | 3,900 |
| Jan 21, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,550.00 | 1.97% | 6,600 |
| Jan 20, 2026 | 1,545.00 | 1,561.00 | 1,510.00 | 1,520.00 | 1,520.00 | -1.55% | 9,700 |
| Jan 19, 2026 | 1,530.00 | 1,565.00 | 1,530.00 | 1,544.00 | 1,544.00 | 0.92% | 10,400 |
| Jan 16, 2026 | 1,501.00 | 1,543.00 | 1,501.00 | 1,530.00 | 1,530.00 | 1.93% | 13,300 |
| Jan 15, 2026 | 1,470.00 | 1,501.00 | 1,470.00 | 1,501.00 | 1,501.00 | 2.46% | 10,800 |
| Jan 14, 2026 | 1,469.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,465.00 | -0.54% | 7,700 |
| Jan 13, 2026 | 1,475.00 | 1,490.00 | 1,466.00 | 1,473.00 | 1,473.00 | 0.27% | 8,100 |
| Jan 9, 2026 | 1,460.00 | 1,478.00 | 1,459.00 | 1,469.00 | 1,469.00 | 0.62% | 4,200 |
| Jan 8, 2026 | 1,460.00 | 1,464.00 | 1,441.00 | 1,460.00 | 1,460.00 | - | 7,000 |
| Jan 7, 2026 | 1,481.00 | 1,485.00 | 1,453.00 | 1,460.00 | 1,460.00 | -1.35% | 8,400 |
| Jan 6, 2026 | 1,490.00 | 1,490.00 | 1,452.00 | 1,480.00 | 1,480.00 | 0.68% | 8,100 |
| Jan 5, 2026 | 1,422.00 | 1,507.00 | 1,420.00 | 1,470.00 | 1,470.00 | 2.94% | 16,600 |
| Dec 30, 2025 | 1,378.00 | 1,428.00 | 1,371.00 | 1,428.00 | 1,428.00 | 4.92% | 8,200 |
| Dec 29, 2025 | 1,333.00 | 1,377.00 | 1,333.00 | 1,361.00 | 1,361.00 | 2.33% | 6,100 |
| Dec 26, 2025 | 1,330.00 | 1,347.00 | 1,327.00 | 1,330.00 | 1,330.00 | - | 7,700 |
| Dec 25, 2025 | 1,347.00 | 1,347.00 | 1,320.00 | 1,330.00 | 1,330.00 | -1.34% | 8,800 |
| Dec 24, 2025 | 1,347.00 | 1,358.00 | 1,344.00 | 1,348.00 | 1,348.00 | -0.59% | 2,800 |
| Dec 23, 2025 | 1,364.00 | 1,364.00 | 1,341.00 | 1,356.00 | 1,356.00 | -0.88% | 2,000 |
| Dec 22, 2025 | 1,350.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,368.00 | 1.33% | 4,100 |
| Dec 19, 2025 | 1,345.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.30% | 2,800 |
| Dec 18, 2025 | 1,350.00 | 1,350.00 | 1,345.00 | 1,346.00 | 1,346.00 | -0.30% | 2,800 |
| Dec 17, 2025 | 1,348.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,350.00 | 0.67% | 1,300 |
| Dec 16, 2025 | 1,347.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,341.00 | - | 1,700 |
| Dec 15, 2025 | 1,358.00 | 1,369.00 | 1,341.00 | 1,341.00 | 1,341.00 | -0.67% | 5,500 |
| Dec 12, 2025 | 1,351.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.74% | 1,700 |
| Dec 11, 2025 | 1,347.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,360.00 | 0.67% | 4,300 |
| Dec 10, 2025 | 1,359.00 | 1,373.00 | 1,348.00 | 1,351.00 | 1,351.00 | 0.45% | 13,700 |
| Dec 9, 2025 | 1,346.00 | 1,346.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.07% | 1,300 |
| Dec 8, 2025 | 1,355.00 | 1,357.00 | 1,345.00 | 1,346.00 | 1,346.00 | 0.07% | 3,300 |
| Dec 5, 2025 | 1,341.00 | 1,357.00 | 1,340.00 | 1,345.00 | 1,345.00 | 0.07% | 1,800 |
| Dec 4, 2025 | 1,345.00 | 1,359.00 | 1,343.00 | 1,344.00 | 1,344.00 | -0.07% | 2,100 |
| Dec 3, 2025 | 1,355.00 | 1,359.00 | 1,345.00 | 1,345.00 | 1,345.00 | 0.07% | 1,800 |
| Dec 2, 2025 | 1,360.00 | 1,360.00 | 1,344.00 | 1,344.00 | 1,344.00 | -0.88% | 2,700 |
| Dec 1, 2025 | 1,359.00 | 1,359.00 | 1,343.00 | 1,356.00 | 1,356.00 | -0.22% | 2,900 |
| Nov 28, 2025 | 1,351.00 | 1,359.00 | 1,344.00 | 1,359.00 | 1,359.00 | 1.49% | 7,200 |
| Nov 27, 2025 | 1,315.00 | 1,345.00 | 1,315.00 | 1,339.00 | 1,339.00 | 0.90% | 4,300 |
| Nov 26, 2025 | 1,328.00 | 1,344.00 | 1,297.00 | 1,327.00 | 1,327.00 | -1.48% | 10,400 |
| Nov 25, 2025 | 1,330.00 | 1,349.00 | 1,321.00 | 1,347.00 | 1,347.00 | 1.97% | 7,700 |
| Nov 21, 2025 | 1,299.00 | 1,321.00 | 1,292.00 | 1,321.00 | 1,321.00 | 1.62% | 6,700 |
| Nov 20, 2025 | 1,306.00 | 1,306.00 | 1,300.00 | 1,300.00 | 1,300.00 | -0.46% | 1,800 |
| Nov 19, 2025 | 1,292.00 | 1,306.00 | 1,289.00 | 1,306.00 | 1,306.00 | 1.71% | 2,300 |
| Nov 18, 2025 | 1,290.00 | 1,299.00 | 1,272.00 | 1,284.00 | 1,284.00 | -0.47% | 4,600 |
| Nov 17, 2025 | 1,303.00 | 1,306.00 | 1,290.00 | 1,290.00 | 1,290.00 | -1.00% | 3,600 |
| Nov 14, 2025 | 1,308.00 | 1,308.00 | 1,291.00 | 1,303.00 | 1,303.00 | -0.08% | 3,600 |
| Nov 13, 2025 | 1,287.00 | 1,305.00 | 1,287.00 | 1,304.00 | 1,304.00 | 1.40% | 2,700 |
| Nov 12, 2025 | 1,282.00 | 1,297.00 | 1,282.00 | 1,286.00 | 1,286.00 | 0.31% | 1,000 |
| Nov 11, 2025 | 1,281.00 | 1,295.00 | 1,280.00 | 1,282.00 | 1,282.00 | -0.93% | 3,900 |
| Nov 10, 2025 | 1,304.00 | 1,306.00 | 1,289.00 | 1,294.00 | 1,294.00 | 0.62% | 6,100 |