GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,643.00
+46.00 (2.88%)
Jul 30, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2026 | 1,625.00 | 1,625.00 | 1,597.00 | 1,597.00 | - | - | 11,000 |
| Jul 29, 2026 | 1,616.00 | 1,641.00 | 1,568.00 | 1,597.00 | 1,597.00 | -1.11% | 10,500 |
| Jul 28, 2026 | 1,671.00 | 1,671.00 | 1,600.00 | 1,615.00 | 1,615.00 | -3.93% | 15,000 |
| Jul 27, 2026 | 1,707.00 | 1,720.00 | 1,678.00 | 1,681.00 | 1,681.00 | -1.41% | 4,900 |
| Jul 24, 2026 | 1,731.00 | 1,732.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.41% | 3,800 |
| Jul 23, 2026 | 1,725.00 | 1,730.00 | 1,701.00 | 1,712.00 | 1,712.00 | -0.35% | 2,700 |
| Jul 22, 2026 | 1,705.00 | 1,733.00 | 1,705.00 | 1,718.00 | 1,718.00 | 0.76% | 1,400 |
| Jul 21, 2026 | 1,690.00 | 1,705.00 | 1,690.00 | 1,705.00 | 1,705.00 | 1.07% | 2,700 |
| Jul 17, 2026 | 1,691.00 | 1,777.00 | 1,687.00 | 1,687.00 | 1,687.00 | -0.71% | 7,100 |
| Jul 16, 2026 | 1,700.00 | 1,700.00 | 1,659.00 | 1,699.00 | 1,699.00 | 0.41% | 5,100 |
| Jul 15, 2026 | 1,693.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.06% | 4,900 |
| Jul 14, 2026 | 1,678.00 | 1,693.00 | 1,678.00 | 1,693.00 | 1,693.00 | 0.89% | 2,000 |
| Jul 13, 2026 | 1,674.00 | 1,688.00 | 1,668.00 | 1,678.00 | 1,678.00 | 0.24% | 3,600 |
| Jul 10, 2026 | 1,675.00 | 1,679.00 | 1,664.00 | 1,674.00 | 1,674.00 | 0.24% | 1,500 |
| Jul 9, 2026 | 1,669.00 | 1,670.00 | 1,658.00 | 1,670.00 | 1,670.00 | 0.30% | 1,400 |
| Jul 8, 2026 | 1,658.00 | 1,665.00 | 1,657.00 | 1,665.00 | 1,665.00 | 0.48% | 3,300 |
| Jul 7, 2026 | 1,652.00 | 1,657.00 | 1,647.00 | 1,657.00 | 1,657.00 | 0.79% | 3,600 |
| Jul 6, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,644.00 | 1,644.00 | -0.24% | 2,800 |
| Jul 3, 2026 | 1,637.00 | 1,648.00 | 1,626.00 | 1,648.00 | 1,648.00 | 1.54% | 2,100 |
| Jul 2, 2026 | 1,643.00 | 1,644.00 | 1,623.00 | 1,623.00 | 1,623.00 | -0.67% | 2,100 |
| Jul 1, 2026 | 1,641.00 | 1,650.00 | 1,633.00 | 1,634.00 | 1,634.00 | -0.37% | 1,900 |
| Jun 30, 2026 | 1,623.00 | 1,640.00 | 1,622.00 | 1,640.00 | 1,640.00 | 1.23% | 2,000 |
| Jun 29, 2026 | 1,625.00 | 1,630.00 | 1,600.00 | 1,620.00 | 1,620.00 | 1.19% | 2,300 |
| Jun 26, 2026 | 1,623.00 | 1,623.00 | 1,566.00 | 1,601.00 | 1,601.00 | -0.93% | 3,100 |
| Jun 25, 2026 | 1,615.00 | 1,650.00 | 1,600.00 | 1,616.00 | 1,616.00 | 1.00% | 7,300 |
| Jun 24, 2026 | 1,570.00 | 1,600.00 | 1,555.00 | 1,600.00 | 1,600.00 | 1.72% | 1,600 |
| Jun 23, 2026 | 1,575.00 | 1,592.00 | 1,571.00 | 1,573.00 | 1,573.00 | -0.06% | 2,100 |
| Jun 22, 2026 | 1,587.00 | 1,603.00 | 1,573.00 | 1,574.00 | 1,574.00 | -0.82% | 1,500 |
| Jun 19, 2026 | 1,594.00 | 1,617.00 | 1,587.00 | 1,587.00 | 1,587.00 | -1.00% | 1,000 |
| Jun 18, 2026 | 1,613.00 | 1,620.00 | 1,583.00 | 1,603.00 | 1,603.00 | -0.62% | 3,800 |
| Jun 17, 2026 | 1,596.00 | 1,613.00 | 1,577.00 | 1,613.00 | 1,613.00 | 1.00% | 1,500 |
| Jun 16, 2026 | 1,550.00 | 1,597.00 | 1,526.00 | 1,597.00 | 1,597.00 | 3.17% | 3,200 |
| Jun 15, 2026 | 1,539.00 | 1,548.00 | 1,521.00 | 1,548.00 | 1,548.00 | 1.18% | 2,100 |
| Jun 12, 2026 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1.06% | 100 |
| Jun 11, 2026 | 1,507.00 | 1,514.00 | 1,507.00 | 1,514.00 | 1,514.00 | 0.46% | 600 |
| Jun 10, 2026 | 1,516.00 | 1,516.00 | 1,507.00 | 1,507.00 | 1,507.00 | -1.44% | 1,400 |
| Jun 9, 2026 | 1,512.00 | 1,529.00 | 1,503.00 | 1,529.00 | 1,529.00 | 1.73% | 2,700 |
| Jun 8, 2026 | 1,505.00 | 1,512.00 | 1,501.00 | 1,503.00 | 1,503.00 | -0.73% | 1,500 |
| Jun 5, 2026 | 1,515.00 | 1,515.00 | 1,514.00 | 1,514.00 | 1,514.00 | 0.33% | 500 |
| Jun 4, 2026 | 1,500.00 | 1,523.00 | 1,500.00 | 1,509.00 | 1,509.00 | 0.60% | 1,600 |
| Jun 3, 2026 | 1,497.00 | 1,515.00 | 1,497.00 | 1,500.00 | 1,500.00 | 0.27% | 2,000 |
| Jun 2, 2026 | 1,494.00 | 1,496.00 | 1,490.00 | 1,496.00 | 1,496.00 | 0.67% | 1,300 |
| Jun 1, 2026 | 1,485.00 | 1,496.00 | 1,485.00 | 1,486.00 | 1,486.00 | 0.07% | 1,400 |
| May 29, 2026 | 1,481.00 | 1,495.00 | 1,481.00 | 1,485.00 | 1,485.00 | 0.27% | 3,200 |
| May 28, 2026 | 1,493.00 | 1,507.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.46% | 3,700 |
| May 27, 2026 | 1,506.00 | 1,506.00 | 1,480.00 | 1,503.00 | 1,503.00 | -0.20% | 5,000 |
| May 26, 2026 | 1,525.00 | 1,525.00 | 1,505.00 | 1,506.00 | 1,506.00 | -0.92% | 3,800 |
| May 25, 2026 | 1,530.00 | 1,535.00 | 1,517.00 | 1,520.00 | 1,520.00 | -0.98% | 3,100 |
| May 22, 2026 | 1,535.00 | 1,540.00 | 1,512.00 | 1,535.00 | 1,535.00 | 0.20% | 1,100 |
| May 21, 2026 | 1,515.00 | 1,532.00 | 1,515.00 | 1,532.00 | 1,532.00 | 2.89% | 1,200 |