GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,690.00
-18.00 (-1.05%)
Sep 14, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2026 | 1,691.00 | 1,777.00 | 1,687.00 | 1,687.00 | 1,676.62 | -0.71% | 7,100 |
| Jul 16, 2026 | 1,700.00 | 1,700.00 | 1,659.00 | 1,699.00 | 1,688.54 | 0.41% | 5,100 |
| Jul 15, 2026 | 1,693.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,681.59 | -0.06% | 4,900 |
| Jul 14, 2026 | 1,678.00 | 1,693.00 | 1,678.00 | 1,693.00 | 1,682.58 | 0.89% | 2,000 |
| Jul 13, 2026 | 1,674.00 | 1,688.00 | 1,668.00 | 1,678.00 | 1,667.67 | 0.24% | 3,600 |
| Jul 10, 2026 | 1,675.00 | 1,679.00 | 1,664.00 | 1,674.00 | 1,663.70 | 0.24% | 1,500 |
| Jul 9, 2026 | 1,669.00 | 1,670.00 | 1,658.00 | 1,670.00 | 1,659.72 | 0.30% | 1,400 |
| Jul 8, 2026 | 1,658.00 | 1,665.00 | 1,657.00 | 1,665.00 | 1,654.75 | 0.48% | 3,300 |
| Jul 7, 2026 | 1,652.00 | 1,657.00 | 1,647.00 | 1,657.00 | 1,646.80 | 0.79% | 3,600 |
| Jul 6, 2026 | 1,650.00 | 1,650.00 | 1,640.00 | 1,644.00 | 1,633.88 | -0.24% | 2,800 |
| Jul 3, 2026 | 1,637.00 | 1,648.00 | 1,626.00 | 1,648.00 | 1,637.86 | 1.54% | 2,100 |