GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,588.00
+15.00 (0.95%)
Jun 24, 2026, 11:25 AM JST
GEOCODE CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,533.00 | 1,533.00 | 1,480.00 | 1,489.00 | 1,489.00 | -3.00% | 5,600 |
| May 19, 2026 | 1,539.00 | 1,552.00 | 1,535.00 | 1,535.00 | 1,535.00 | -0.20% | 1,800 |
| May 18, 2026 | 1,546.00 | 1,548.00 | 1,534.00 | 1,538.00 | 1,538.00 | 0.26% | 2,700 |
| May 15, 2026 | 1,536.00 | 1,541.00 | 1,520.00 | 1,534.00 | 1,534.00 | 0.13% | 1,600 |
| May 14, 2026 | 1,515.00 | 1,535.00 | 1,515.00 | 1,532.00 | 1,532.00 | 1.32% | 1,800 |
| May 13, 2026 | 1,516.00 | 1,539.00 | 1,512.00 | 1,512.00 | 1,512.00 | -0.26% | 2,200 |
| May 12, 2026 | 1,543.00 | 1,543.00 | 1,516.00 | 1,516.00 | 1,516.00 | -0.26% | 700 |
| May 11, 2026 | 1,527.00 | 1,567.00 | 1,520.00 | 1,520.00 | 1,520.00 | -1.11% | 2,600 |
| May 8, 2026 | 1,513.00 | 1,550.00 | 1,509.00 | 1,537.00 | 1,537.00 | 1.59% | 1,800 |
| May 7, 2026 | 1,508.00 | 1,543.00 | 1,504.00 | 1,513.00 | 1,513.00 | 0.33% | 5,000 |
| May 1, 2026 | 1,505.00 | 1,525.00 | 1,505.00 | 1,508.00 | 1,508.00 | -0.79% | 3,300 |
| Apr 30, 2026 | 1,571.00 | 1,571.00 | 1,520.00 | 1,520.00 | 1,520.00 | -3.25% | 3,200 |
| Apr 28, 2026 | 1,580.00 | 1,583.00 | 1,571.00 | 1,571.00 | 1,571.00 | -0.57% | 700 |
| Apr 27, 2026 | 1,575.00 | 1,591.00 | 1,575.00 | 1,580.00 | 1,580.00 | -0.13% | 2,000 |
| Apr 24, 2026 | 1,595.00 | 1,598.00 | 1,571.00 | 1,582.00 | 1,582.00 | 0.06% | 2,900 |
| Apr 23, 2026 | 1,596.00 | 1,599.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.06% | 1,900 |
| Apr 22, 2026 | 1,586.00 | 1,609.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 1,800 |
| Apr 21, 2026 | 1,580.00 | 1,613.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 1,000 |
| Apr 20, 2026 | 1,603.00 | 1,603.00 | 1,558.00 | 1,580.00 | 1,580.00 | -2.35% | 4,300 |
| Apr 17, 2026 | 1,595.00 | 1,631.00 | 1,581.00 | 1,618.00 | 1,618.00 | 1.63% | 7,600 |
| Apr 16, 2026 | 1,573.00 | 1,593.00 | 1,568.00 | 1,592.00 | 1,592.00 | 3.58% | 6,200 |
| Apr 15, 2026 | 1,561.00 | 1,569.00 | 1,527.00 | 1,537.00 | 1,537.00 | -2.72% | 7,700 |
| Apr 14, 2026 | 1,569.00 | 1,584.00 | 1,559.00 | 1,580.00 | 1,580.00 | 0.70% | 2,200 |
| Apr 13, 2026 | 1,581.00 | 1,582.00 | 1,569.00 | 1,569.00 | 1,569.00 | -0.76% | 1,600 |
| Apr 10, 2026 | 1,571.00 | 1,585.00 | 1,565.00 | 1,581.00 | 1,581.00 | 0.70% | 2,400 |
| Apr 9, 2026 | 1,570.00 | 1,570.00 | 1,567.00 | 1,570.00 | 1,570.00 | -1.01% | 800 |