GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,762.00
+14.00 (0.80%)
Aug 19, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1,749.00 | 1,768.00 | 1,748.00 | 1,768.00 | - | 1.14% | 9,100 |
| Aug 18, 2026 | 1,719.00 | 1,748.00 | 1,714.00 | 1,748.00 | 1,748.00 | 1.81% | 7,000 |
| Aug 17, 2026 | 1,715.00 | 1,718.00 | 1,710.00 | 1,717.00 | 1,717.00 | 0.12% | 6,200 |
| Aug 14, 2026 | 1,709.00 | 1,721.00 | 1,709.00 | 1,715.00 | 1,715.00 | 0.35% | 3,600 |
| Aug 13, 2026 | 1,706.00 | 1,715.00 | 1,700.00 | 1,709.00 | 1,709.00 | 0.18% | 3,300 |
| Aug 12, 2026 | 1,682.00 | 1,708.00 | 1,682.00 | 1,706.00 | 1,706.00 | 1.43% | 3,600 |
| Aug 10, 2026 | 1,675.00 | 1,709.00 | 1,675.00 | 1,682.00 | 1,682.00 | 0.60% | 5,800 |
| Aug 7, 2026 | 1,712.00 | 1,712.00 | 1,670.00 | 1,672.00 | 1,672.00 | - | 3,700 |
| Aug 6, 2026 | 1,721.00 | 1,721.00 | 1,672.00 | 1,672.00 | 1,672.00 | -2.68% | 7,400 |
| Aug 5, 2026 | 1,720.00 | 1,723.00 | 1,700.00 | 1,718.00 | 1,718.00 | 1.06% | 2,900 |
| Aug 4, 2026 | 1,699.00 | 1,700.00 | 1,687.00 | 1,700.00 | 1,700.00 | 1.43% | 2,900 |
| Aug 3, 2026 | 1,669.00 | 1,689.00 | 1,660.00 | 1,676.00 | 1,676.00 | 0.42% | 2,800 |
| Jul 31, 2026 | 1,643.00 | 1,669.00 | 1,643.00 | 1,669.00 | 1,669.00 | 1.58% | 3,200 |
| Jul 30, 2026 | 1,625.00 | 1,670.00 | 1,622.00 | 1,643.00 | 1,643.00 | 2.88% | 3,800 |
| 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 |