GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,705.00
-3.00 (-0.18%)
Oct 5, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,710.00 | 1,727.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.18% | 1,900 |
| Oct 1, 2026 | 1,730.00 | 1,749.00 | 1,711.00 | 1,711.00 | 1,711.00 | -1.10% | 4,000 |
| Sep 30, 2026 | 1,739.00 | 1,747.00 | 1,730.00 | 1,730.00 | 1,730.00 | -0.06% | 3,300 |
| Sep 29, 2026 | 1,733.00 | 1,746.00 | 1,731.00 | 1,731.00 | 1,731.00 | -0.63% | 2,500 |
| Sep 28, 2026 | 1,751.00 | 1,763.00 | 1,732.00 | 1,742.00 | 1,742.00 | -0.46% | 3,800 |
| Sep 25, 2026 | 1,735.00 | 1,780.00 | 1,725.00 | 1,750.00 | 1,750.00 | 2.88% | 7,700 |
| Sep 24, 2026 | 1,709.00 | 1,732.00 | 1,698.00 | 1,701.00 | 1,701.00 | - | 6,000 |
| Sep 18, 2026 | 1,688.00 | 1,702.00 | 1,688.00 | 1,701.00 | 1,701.00 | 0.77% | 2,700 |
| Sep 17, 2026 | 1,689.00 | 1,700.00 | 1,685.00 | 1,688.00 | 1,688.00 | -0.06% | 1,700 |
| Sep 16, 2026 | 1,698.00 | 1,700.00 | 1,689.00 | 1,689.00 | 1,689.00 | -0.65% | 1,800 |
| Sep 15, 2026 | 1,690.00 | 1,707.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.59% | 1,400 |
| Sep 14, 2026 | 1,708.00 | 1,711.00 | 1,687.00 | 1,690.00 | 1,690.00 | -1.05% | 3,100 |
| Sep 11, 2026 | 1,694.00 | 1,729.00 | 1,663.00 | 1,708.00 | 1,708.00 | 0.77% | 5,000 |
| Sep 10, 2026 | 1,662.00 | 1,699.00 | 1,657.00 | 1,695.00 | 1,695.00 | 1.80% | 7,000 |
| Sep 9, 2026 | 1,705.00 | 1,705.00 | 1,654.00 | 1,665.00 | 1,665.00 | -2.35% | 7,500 |
| Sep 8, 2026 | 1,711.00 | 1,722.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.35% | 2,500 |
| Sep 7, 2026 | 1,720.00 | 1,721.00 | 1,710.00 | 1,711.00 | 1,711.00 | -0.52% | 3,300 |
| Sep 4, 2026 | 1,714.00 | 1,735.00 | 1,706.00 | 1,720.00 | 1,720.00 | 0.35% | 3,100 |
| Sep 3, 2026 | 1,686.00 | 1,717.00 | 1,686.00 | 1,714.00 | 1,714.00 | 1.42% | 4,300 |
| Sep 2, 2026 | 1,701.00 | 1,701.00 | 1,683.00 | 1,690.00 | 1,690.00 | -0.47% | 6,300 |
| Sep 1, 2026 | 1,749.00 | 1,749.00 | 1,698.00 | 1,698.00 | 1,698.00 | -2.92% | 11,700 |
| Aug 31, 2026 | 1,785.00 | 1,785.00 | 1,748.00 | 1,749.00 | 1,749.00 | -1.13% | 12,000 |
| Aug 28, 2026 | 1,758.00 | 1,787.00 | 1,746.00 | 1,769.00 | 1,769.00 | -8.95% | 40,100 |
| Aug 27, 2026 | 1,946.00 | 1,955.00 | 1,901.00 | 1,955.00 | 1,942.97 | 0.46% | 16,800 |
| Aug 26, 2026 | 1,980.00 | 1,980.00 | 1,920.00 | 1,946.00 | 1,934.02 | -0.21% | 11,600 |
| Aug 25, 2026 | 1,900.00 | 1,950.00 | 1,882.00 | 1,950.00 | 1,938.00 | 2.20% | 9,900 |
| Aug 24, 2026 | 1,852.00 | 1,908.00 | 1,852.00 | 1,908.00 | 1,896.26 | 5.71% | 14,300 |
| Aug 21, 2026 | 1,770.00 | 1,849.00 | 1,767.00 | 1,805.00 | 1,793.89 | 1.98% | 10,500 |
| Aug 20, 2026 | 1,762.00 | 1,770.00 | 1,762.00 | 1,770.00 | 1,759.11 | 0.45% | 4,200 |
| Aug 19, 2026 | 1,749.00 | 1,778.00 | 1,748.00 | 1,762.00 | 1,751.16 | 0.80% | 5,500 |
| Aug 18, 2026 | 1,719.00 | 1,748.00 | 1,714.00 | 1,748.00 | 1,737.24 | 1.81% | 7,000 |
| Aug 17, 2026 | 1,715.00 | 1,718.00 | 1,710.00 | 1,717.00 | 1,706.43 | 0.12% | 6,200 |
| Aug 14, 2026 | 1,709.00 | 1,721.00 | 1,709.00 | 1,715.00 | 1,704.45 | 0.35% | 3,600 |
| Aug 13, 2026 | 1,706.00 | 1,715.00 | 1,700.00 | 1,709.00 | 1,698.48 | 0.18% | 3,300 |
| Aug 12, 2026 | 1,682.00 | 1,708.00 | 1,682.00 | 1,706.00 | 1,695.50 | 1.43% | 3,600 |
| Aug 10, 2026 | 1,675.00 | 1,709.00 | 1,675.00 | 1,682.00 | 1,671.65 | 0.60% | 5,800 |
| Aug 7, 2026 | 1,712.00 | 1,712.00 | 1,670.00 | 1,672.00 | 1,661.71 | - | 3,700 |
| Aug 6, 2026 | 1,721.00 | 1,721.00 | 1,672.00 | 1,672.00 | 1,661.71 | -2.68% | 7,400 |
| Aug 5, 2026 | 1,720.00 | 1,723.00 | 1,700.00 | 1,718.00 | 1,707.43 | 1.06% | 2,900 |
| Aug 4, 2026 | 1,699.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,689.54 | 1.43% | 2,900 |
| Aug 3, 2026 | 1,669.00 | 1,689.00 | 1,660.00 | 1,676.00 | 1,665.69 | 0.42% | 2,800 |
| Jul 31, 2026 | 1,643.00 | 1,669.00 | 1,643.00 | 1,669.00 | 1,658.73 | 1.58% | 3,200 |
| Jul 30, 2026 | 1,625.00 | 1,670.00 | 1,622.00 | 1,643.00 | 1,632.89 | 2.88% | 3,800 |
| Jul 29, 2026 | 1,616.00 | 1,641.00 | 1,568.00 | 1,597.00 | 1,587.17 | -1.11% | 10,500 |
| Jul 28, 2026 | 1,671.00 | 1,671.00 | 1,600.00 | 1,615.00 | 1,605.06 | -3.93% | 15,000 |
| Jul 27, 2026 | 1,707.00 | 1,720.00 | 1,678.00 | 1,681.00 | 1,670.66 | -1.41% | 4,900 |
| Jul 24, 2026 | 1,731.00 | 1,732.00 | 1,705.00 | 1,705.00 | 1,694.51 | -0.41% | 3,800 |
| Jul 23, 2026 | 1,725.00 | 1,730.00 | 1,701.00 | 1,712.00 | 1,701.46 | -0.35% | 2,700 |
| Jul 22, 2026 | 1,705.00 | 1,733.00 | 1,705.00 | 1,718.00 | 1,707.43 | 0.76% | 1,400 |
| Jul 21, 2026 | 1,690.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,694.51 | 1.07% | 2,700 |