GEOCODE CO.,Ltd. (TYO:7357)
Japan · Delayed Price · Currency is JPY 1,500.00
+4.00 (0.27%)
Jun 3, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,581.00 | 1,586.00 | 1,568.00 | 1,586.00 | 1,586.00 | 1.08% | 1,500 |
| Apr 7, 2026 | 1,562.00 | 1,578.00 | 1,562.00 | 1,569.00 | 1,569.00 | 0.58% | 2,700 |
| Apr 6, 2026 | 1,519.00 | 1,568.00 | 1,517.00 | 1,560.00 | 1,560.00 | 3.31% | 6,800 |
| Apr 3, 2026 | 1,518.00 | 1,525.00 | 1,495.00 | 1,510.00 | 1,510.00 | -0.59% | 1,700 |
| Apr 2, 2026 | 1,505.00 | 1,539.00 | 1,477.00 | 1,519.00 | 1,519.00 | -0.33% | 4,900 |
| Apr 1, 2026 | 1,481.00 | 1,524.00 | 1,480.00 | 1,524.00 | 1,524.00 | 2.90% | 5,500 |
| Mar 31, 2026 | 1,476.00 | 1,482.00 | 1,450.00 | 1,481.00 | 1,481.00 | 2.07% | 2,600 |
| Mar 30, 2026 | 1,462.00 | 1,470.00 | 1,451.00 | 1,451.00 | 1,451.00 | -1.69% | 1,600 |
| Mar 27, 2026 | 1,481.00 | 1,487.00 | 1,465.00 | 1,476.00 | 1,476.00 | -0.34% | 2,800 |
| Mar 26, 2026 | 1,489.00 | 1,490.00 | 1,472.00 | 1,481.00 | 1,481.00 | 1.09% | 3,500 |
| Mar 25, 2026 | 1,435.00 | 1,479.00 | 1,435.00 | 1,465.00 | 1,465.00 | 3.53% | 2,600 |
| Mar 24, 2026 | 1,412.00 | 1,444.00 | 1,412.00 | 1,415.00 | 1,415.00 | 0.21% | 2,300 |
| Mar 23, 2026 | 1,446.00 | 1,446.00 | 1,401.00 | 1,412.00 | 1,412.00 | -3.55% | 6,600 |
| Mar 19, 2026 | 1,465.00 | 1,483.00 | 1,464.00 | 1,464.00 | 1,464.00 | -0.14% | 2,300 |