GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,685.00
+28.00 (1.69%)
Nov 9, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1,658.00 | 1,699.00 | 1,658.00 | 1,685.00 | 1,685.00 | 1.69% | 2,000 |
| Nov 6, 2026 | 1,657.00 | 1,670.00 | 1,657.00 | 1,657.00 | 1,657.00 | -2.13% | 8,300 |
| Nov 5, 2026 | 1,705.00 | 1,729.00 | 1,693.00 | 1,693.00 | 1,693.00 | -0.70% | 2,700 |
| Nov 4, 2026 | 1,714.00 | 1,748.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.64% | 3,200 |
| Nov 2, 2026 | 1,715.00 | 1,721.00 | 1,703.00 | 1,716.00 | 1,716.00 | 0.35% | 5,000 |
| Oct 30, 2026 | 1,697.00 | 1,710.00 | 1,695.00 | 1,710.00 | 1,710.00 | 0.77% | 2,200 |
| Oct 29, 2026 | 1,711.00 | 1,711.00 | 1,697.00 | 1,697.00 | 1,697.00 | -0.24% | 900 |
| Oct 28, 2026 | 1,691.00 | 1,771.00 | 1,691.00 | 1,701.00 | 1,701.00 | 0.47% | 2,600 |
| Oct 27, 2026 | 1,692.00 | 1,702.00 | 1,692.00 | 1,693.00 | 1,693.00 | 0.06% | 1,000 |
| Oct 26, 2026 | 1,700.00 | 1,700.00 | 1,692.00 | 1,692.00 | 1,692.00 | -0.35% | 2,100 |
| Oct 23, 2026 | 1,691.00 | 1,700.00 | 1,688.00 | 1,698.00 | 1,698.00 | 0.30% | 2,800 |
| Oct 22, 2026 | 1,692.00 | 1,696.00 | 1,692.00 | 1,693.00 | 1,693.00 | -0.06% | 1,500 |
| Oct 21, 2026 | 1,695.00 | 1,705.00 | 1,693.00 | 1,694.00 | 1,694.00 | -0.06% | 2,000 |
| Oct 20, 2026 | 1,693.00 | 1,706.00 | 1,693.00 | 1,695.00 | 1,695.00 | -0.64% | 2,000 |
| Oct 19, 2026 | 1,690.00 | 1,710.00 | 1,690.00 | 1,706.00 | 1,706.00 | 0.24% | 3,100 |
| Oct 16, 2026 | 1,702.00 | 1,741.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.71% | 3,000 |
| Oct 15, 2026 | 1,692.00 | 1,714.00 | 1,690.00 | 1,690.00 | 1,690.00 | -0.35% | 4,400 |
| Oct 14, 2026 | 1,685.00 | 1,702.00 | 1,685.00 | 1,696.00 | 1,696.00 | 0.65% | 2,000 |
| Oct 13, 2026 | 1,685.00 | 1,696.00 | 1,685.00 | 1,685.00 | 1,685.00 | - | 1,600 |
| Oct 9, 2026 | 1,680.00 | 1,699.00 | 1,680.00 | 1,685.00 | 1,685.00 | 0.30% | 1,900 |
| Oct 8, 2026 | 1,695.00 | 1,695.00 | 1,680.00 | 1,680.00 | 1,680.00 | -1.18% | 5,000 |
| Oct 7, 2026 | 1,706.00 | 1,710.00 | 1,700.00 | 1,700.00 | 1,700.00 | -0.35% | 1,600 |
| Oct 6, 2026 | 1,705.00 | 1,722.00 | 1,705.00 | 1,706.00 | 1,706.00 | 0.06% | 1,500 |
| Oct 5, 2026 | 1,707.00 | 1,723.00 | 1,705.00 | 1,705.00 | 1,705.00 | -0.18% | 1,600 |
| 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% | 4,100 |
| 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 |