GEOCODE CO.,Ltd. (TYO:7357)
Japan
· Delayed Price · Currency is JPY 1,571.00
-9.00 (-0.57%)
Apr 28, 2026, 3:30 PM JST
GEOCODE CO.,Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,463.00 | 1,488.00 | 1,442.00 | 1,466.00 | 1,466.00 | 1.03% | 3,600 |
| Mar 17, 2026 | 1,445.00 | 1,463.00 | 1,435.00 | 1,451.00 | 1,451.00 | 0.42% | 1,900 |
| Mar 16, 2026 | 1,461.00 | 1,468.00 | 1,445.00 | 1,445.00 | 1,445.00 | -1.10% | 2,500 |
| Mar 13, 2026 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1,461.00 | 1.95% | 500 |
| Mar 12, 2026 | 1,432.00 | 1,456.00 | 1,432.00 | 1,433.00 | 1,433.00 | -1.04% | 2,100 |
| Mar 11, 2026 | 1,451.00 | 1,479.00 | 1,448.00 | 1,448.00 | 1,448.00 | 0.70% | 4,000 |
| Mar 10, 2026 | 1,431.00 | 1,474.00 | 1,430.00 | 1,438.00 | 1,438.00 | 2.28% | 5,600 |
| Mar 9, 2026 | 1,435.00 | 1,435.00 | 1,385.00 | 1,406.00 | 1,406.00 | -2.23% | 6,700 |
| Mar 6, 2026 | 1,467.00 | 1,467.00 | 1,435.00 | 1,438.00 | 1,438.00 | 0.35% | 5,700 |
| Mar 5, 2026 | 1,397.00 | 1,468.00 | 1,397.00 | 1,433.00 | 1,433.00 | 4.14% | 9,100 |
| Mar 4, 2026 | 1,410.00 | 1,420.00 | 1,353.00 | 1,376.00 | 1,376.00 | -3.23% | 19,300 |
| Mar 3, 2026 | 1,489.00 | 1,489.00 | 1,422.00 | 1,422.00 | 1,422.00 | -3.92% | 14,900 |
| Mar 2, 2026 | 1,490.00 | 1,496.00 | 1,480.00 | 1,480.00 | 1,480.00 | -2.12% | 16,300 |
| Feb 27, 2026 | 1,495.00 | 1,512.00 | 1,490.00 | 1,512.00 | 1,512.00 | 0.80% | 13,900 |
| Feb 26, 2026 | 1,457.00 | 1,550.00 | 1,452.00 | 1,500.00 | 1,500.00 | -9.64% | 49,700 |
| Feb 25, 2026 | 1,644.00 | 1,660.00 | 1,639.00 | 1,660.00 | 1,647.00 | 1.28% | 32,500 |
| Feb 24, 2026 | 1,630.00 | 1,646.00 | 1,620.00 | 1,639.00 | 1,626.16 | 2.18% | 18,000 |
| Feb 20, 2026 | 1,627.00 | 1,627.00 | 1,601.00 | 1,604.00 | 1,591.44 | -0.99% | 10,100 |
| Feb 19, 2026 | 1,621.00 | 1,624.00 | 1,609.00 | 1,620.00 | 1,607.31 | 0.93% | 4,100 |
| Feb 18, 2026 | 1,630.00 | 1,644.00 | 1,605.00 | 1,605.00 | 1,592.43 | -0.62% | 5,900 |
| Feb 17, 2026 | 1,631.00 | 1,636.00 | 1,604.00 | 1,615.00 | 1,602.35 | -1.10% | 11,500 |
| Feb 16, 2026 | 1,648.00 | 1,648.00 | 1,625.00 | 1,633.00 | 1,620.21 | -0.12% | 8,500 |
| Feb 13, 2026 | 1,657.00 | 1,657.00 | 1,634.00 | 1,635.00 | 1,622.20 | -0.30% | 4,800 |
| Feb 12, 2026 | 1,616.00 | 1,640.00 | 1,616.00 | 1,640.00 | 1,627.16 | 2.12% | 6,700 |
| Feb 10, 2026 | 1,658.00 | 1,659.00 | 1,589.00 | 1,606.00 | 1,593.42 | -3.02% | 19,100 |
| Feb 9, 2026 | 1,692.00 | 1,698.00 | 1,646.00 | 1,656.00 | 1,643.03 | -2.07% | 15,200 |
| Feb 6, 2026 | 1,665.00 | 1,705.00 | 1,665.00 | 1,691.00 | 1,677.76 | 1.99% | 22,100 |
| Feb 5, 2026 | 1,660.00 | 1,660.00 | 1,643.00 | 1,658.00 | 1,645.02 | 0.55% | 4,600 |
| Feb 4, 2026 | 1,649.00 | 1,655.00 | 1,640.00 | 1,649.00 | 1,636.09 | 0.49% | 4,600 |
| Feb 3, 2026 | 1,635.00 | 1,655.00 | 1,630.00 | 1,641.00 | 1,628.15 | 0.37% | 9,600 |
| Feb 2, 2026 | 1,615.00 | 1,635.00 | 1,611.00 | 1,635.00 | 1,622.20 | 1.24% | 10,500 |
| Jan 30, 2026 | 1,618.00 | 1,618.00 | 1,600.00 | 1,615.00 | 1,602.35 | 0.19% | 3,800 |
| Jan 29, 2026 | 1,637.00 | 1,640.00 | 1,590.00 | 1,612.00 | 1,599.38 | 0.81% | 6,200 |
| Jan 28, 2026 | 1,607.00 | 1,610.00 | 1,580.00 | 1,599.00 | 1,586.48 | -1.24% | 8,700 |
| Jan 27, 2026 | 1,670.00 | 1,670.00 | 1,599.00 | 1,619.00 | 1,606.32 | -3.00% | 18,400 |
| Jan 26, 2026 | 1,595.00 | 1,669.00 | 1,595.00 | 1,669.00 | 1,655.93 | 5.10% | 19,200 |
| Jan 23, 2026 | 1,563.00 | 1,600.00 | 1,563.00 | 1,588.00 | 1,575.56 | 1.60% | 12,100 |
| Jan 22, 2026 | 1,560.00 | 1,565.00 | 1,556.00 | 1,563.00 | 1,550.76 | 0.84% | 3,900 |
| Jan 21, 2026 | 1,525.00 | 1,550.00 | 1,525.00 | 1,550.00 | 1,537.86 | 1.97% | 6,600 |
| Jan 20, 2026 | 1,545.00 | 1,561.00 | 1,510.00 | 1,520.00 | 1,508.10 | -1.55% | 9,700 |
| Jan 19, 2026 | 1,530.00 | 1,565.00 | 1,530.00 | 1,544.00 | 1,531.91 | 0.92% | 10,400 |
| Jan 16, 2026 | 1,501.00 | 1,543.00 | 1,501.00 | 1,530.00 | 1,518.02 | 1.93% | 13,300 |
| Jan 15, 2026 | 1,470.00 | 1,501.00 | 1,470.00 | 1,501.00 | 1,489.25 | 2.46% | 10,800 |
| Jan 14, 2026 | 1,469.00 | 1,480.00 | 1,465.00 | 1,465.00 | 1,453.53 | -0.54% | 7,700 |
| Jan 13, 2026 | 1,475.00 | 1,490.00 | 1,466.00 | 1,473.00 | 1,461.46 | 0.27% | 8,100 |
| Jan 9, 2026 | 1,460.00 | 1,478.00 | 1,459.00 | 1,469.00 | 1,457.50 | 0.62% | 4,200 |
| Jan 8, 2026 | 1,460.00 | 1,464.00 | 1,441.00 | 1,460.00 | 1,448.57 | - | 7,000 |
| Jan 7, 2026 | 1,481.00 | 1,485.00 | 1,453.00 | 1,460.00 | 1,448.57 | -1.35% | 8,400 |
| Jan 6, 2026 | 1,490.00 | 1,490.00 | 1,452.00 | 1,480.00 | 1,468.41 | 0.68% | 8,100 |
| Jan 5, 2026 | 1,422.00 | 1,507.00 | 1,420.00 | 1,470.00 | 1,458.49 | 2.94% | 16,600 |
| Dec 30, 2025 | 1,378.00 | 1,428.00 | 1,371.00 | 1,428.00 | 1,416.82 | 4.92% | 8,200 |
| Dec 29, 2025 | 1,333.00 | 1,377.00 | 1,333.00 | 1,361.00 | 1,350.34 | 2.33% | 6,100 |
| Dec 26, 2025 | 1,330.00 | 1,347.00 | 1,327.00 | 1,330.00 | 1,319.58 | - | 7,700 |
| Dec 25, 2025 | 1,347.00 | 1,347.00 | 1,320.00 | 1,330.00 | 1,319.58 | -1.34% | 8,800 |
| Dec 24, 2025 | 1,347.00 | 1,358.00 | 1,344.00 | 1,348.00 | 1,337.44 | -0.59% | 2,800 |
| Dec 23, 2025 | 1,364.00 | 1,364.00 | 1,341.00 | 1,356.00 | 1,345.38 | -0.88% | 2,000 |
| Dec 22, 2025 | 1,350.00 | 1,368.00 | 1,342.00 | 1,368.00 | 1,357.29 | 1.33% | 4,100 |
| Dec 19, 2025 | 1,345.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,339.43 | 0.30% | 2,800 |
| Dec 18, 2025 | 1,350.00 | 1,350.00 | 1,345.00 | 1,346.00 | 1,335.46 | -0.30% | 2,800 |
| Dec 17, 2025 | 1,348.00 | 1,350.00 | 1,341.00 | 1,350.00 | 1,339.43 | 0.67% | 1,300 |
| Dec 16, 2025 | 1,347.00 | 1,355.00 | 1,341.00 | 1,341.00 | 1,330.50 | - | 1,700 |
| Dec 15, 2025 | 1,358.00 | 1,369.00 | 1,341.00 | 1,341.00 | 1,330.50 | -0.67% | 5,500 |
| Dec 12, 2025 | 1,351.00 | 1,360.00 | 1,350.00 | 1,350.00 | 1,339.43 | -0.74% | 1,700 |
| Dec 11, 2025 | 1,347.00 | 1,360.00 | 1,347.00 | 1,360.00 | 1,349.35 | 0.67% | 4,300 |
| Dec 10, 2025 | 1,359.00 | 1,373.00 | 1,348.00 | 1,351.00 | 1,340.42 | 0.45% | 13,700 |
| Dec 9, 2025 | 1,346.00 | 1,346.00 | 1,345.00 | 1,345.00 | 1,334.47 | -0.07% | 1,300 |
| Dec 8, 2025 | 1,355.00 | 1,357.00 | 1,345.00 | 1,346.00 | 1,335.46 | 0.07% | 3,300 |
| Dec 5, 2025 | 1,341.00 | 1,357.00 | 1,340.00 | 1,345.00 | 1,334.47 | 0.07% | 1,800 |
| Dec 4, 2025 | 1,345.00 | 1,359.00 | 1,343.00 | 1,344.00 | 1,333.47 | -0.07% | 2,100 |
| Dec 3, 2025 | 1,355.00 | 1,359.00 | 1,345.00 | 1,345.00 | 1,334.47 | 0.07% | 1,800 |
| Dec 2, 2025 | 1,360.00 | 1,360.00 | 1,344.00 | 1,344.00 | 1,333.47 | -0.88% | 2,700 |
| Dec 1, 2025 | 1,359.00 | 1,359.00 | 1,343.00 | 1,356.00 | 1,345.38 | -0.22% | 2,900 |