GEOCODE CO.,Ltd. 7357
TSE · Japan · Technology Services
¥1,708.00-3.00 (-0.18%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,708.00 | -0.18% | ¥1,710.00 | ¥1,727.00 | ¥1,708.00 | 1.90K |
| 2026-10-01 | ¥1,711.00 | -1.10% | ¥1,730.00 | ¥1,749.00 | ¥1,711.00 | 4.10K |
| 2026-09-30 | ¥1,730.00 | -0.06% | ¥1,739.00 | ¥1,747.00 | ¥1,730.00 | 3.30K |
| 2026-09-29 | ¥1,731.00 | -0.63% | ¥1,733.00 | ¥1,746.00 | ¥1,731.00 | 2.50K |
| 2026-09-28 | ¥1,742.00 | -0.46% | ¥1,751.00 | ¥1,763.00 | ¥1,732.00 | 3.80K |
| 2026-09-25 | ¥1,750.00 | +2.88% | ¥1,735.00 | ¥1,780.00 | ¥1,725.00 | 7.70K |
| 2026-09-24 | ¥1,701.00 | 0.00% | ¥1,709.00 | ¥1,732.00 | ¥1,698.00 | 6.00K |
| 2026-09-18 | ¥1,701.00 | +0.77% | ¥1,688.00 | ¥1,702.00 | ¥1,688.00 | 2.70K |
| 2026-09-17 | ¥1,688.00 | -0.06% | ¥1,689.00 | ¥1,700.00 | ¥1,685.00 | 1.70K |
| 2026-09-16 | ¥1,689.00 | -0.65% | ¥1,698.00 | ¥1,700.00 | ¥1,689.00 | 1.80K |
| 2026-09-15 | ¥1,700.00 | +0.59% | ¥1,690.00 | ¥1,707.00 | ¥1,690.00 | 1.40K |
| 2026-09-14 | ¥1,690.00 | -1.05% | ¥1,708.00 | ¥1,711.00 | ¥1,687.00 | 3.10K |
| 2026-09-11 | ¥1,708.00 | +0.77% | ¥1,694.00 | ¥1,729.00 | ¥1,663.00 | 5.00K |
| 2026-09-10 | ¥1,695.00 | +1.80% | ¥1,662.00 | ¥1,699.00 | ¥1,657.00 | 7.00K |
| 2026-09-09 | ¥1,665.00 | -2.35% | ¥1,705.00 | ¥1,705.00 | ¥1,654.00 | 7.50K |
| 2026-09-08 | ¥1,705.00 | -0.35% | ¥1,711.00 | ¥1,722.00 | ¥1,705.00 | 2.50K |
| 2026-09-07 | ¥1,711.00 | -0.52% | ¥1,720.00 | ¥1,721.00 | ¥1,710.00 | 3.30K |
| 2026-09-04 | ¥1,720.00 | +0.35% | ¥1,714.00 | ¥1,735.00 | ¥1,706.00 | 3.10K |
| 2026-09-03 | ¥1,714.00 | +1.42% | ¥1,686.00 | ¥1,717.00 | ¥1,686.00 | 4.30K |
| 2026-09-02 | ¥1,690.00 | -0.47% | ¥1,701.00 | ¥1,701.00 | ¥1,683.00 | 6.30K |
| 2026-09-01 | ¥1,698.00 | -2.92% | ¥1,749.00 | ¥1,749.00 | ¥1,698.00 | 11.70K |
| 2026-08-31 | ¥1,749.00 | -1.13% | ¥1,785.00 | ¥1,785.00 | ¥1,748.00 | 12.00K |
| 2026-08-28 | ¥1,769.00 | -9.51% | ¥1,758.00 | ¥1,787.00 | ¥1,746.00 | 40.10K |
| 2026-08-27 | ¥1,955.00 | +0.46% | ¥1,946.00 | ¥1,955.00 | ¥1,901.00 | 16.80K |
| 2026-08-26 | ¥1,946.00 | -0.21% | ¥1,980.00 | ¥1,980.00 | ¥1,920.00 | 11.60K |
| 2026-08-25 | ¥1,950.00 | +2.20% | ¥1,900.00 | ¥1,950.00 | ¥1,882.00 | 9.90K |
| 2026-08-24 | ¥1,908.00 | +5.71% | ¥1,852.00 | ¥1,908.00 | ¥1,852.00 | 14.30K |
| 2026-08-21 | ¥1,805.00 | +1.98% | ¥1,770.00 | ¥1,849.00 | ¥1,767.00 | 10.50K |
| 2026-08-20 | ¥1,770.00 | +0.45% | ¥1,762.00 | ¥1,770.00 | ¥1,762.00 | 4.20K |
| 2026-08-19 | ¥1,762.00 | +0.80% | ¥1,749.00 | ¥1,778.00 | ¥1,748.00 | 5.50K |
| 2026-08-18 | ¥1,748.00 | +1.81% | ¥1,719.00 | ¥1,748.00 | ¥1,714.00 | 7.00K |
| 2026-08-17 | ¥1,717.00 | +0.12% | ¥1,715.00 | ¥1,718.00 | ¥1,710.00 | 6.20K |
| 2026-08-14 | ¥1,715.00 | +0.35% | ¥1,709.00 | ¥1,721.00 | ¥1,709.00 | 3.60K |
| 2026-08-13 | ¥1,709.00 | +0.18% | ¥1,706.00 | ¥1,715.00 | ¥1,700.00 | 3.30K |
| 2026-08-12 | ¥1,706.00 | +1.43% | ¥1,682.00 | ¥1,708.00 | ¥1,682.00 | 3.60K |
| 2026-08-10 | ¥1,682.00 | +0.60% | ¥1,675.00 | ¥1,709.00 | ¥1,675.00 | 5.80K |
| 2026-08-07 | ¥1,672.00 | 0.00% | ¥1,712.00 | ¥1,712.00 | ¥1,670.00 | 3.70K |
| 2026-08-06 | ¥1,672.00 | -2.68% | ¥1,721.00 | ¥1,721.00 | ¥1,672.00 | 7.40K |
| 2026-08-05 | ¥1,718.00 | +1.06% | ¥1,720.00 | ¥1,723.00 | ¥1,700.00 | 2.90K |
| 2026-08-04 | ¥1,700.00 | +1.43% | ¥1,699.00 | ¥1,700.00 | ¥1,687.00 | 2.90K |
| 2026-08-03 | ¥1,676.00 | +0.42% | ¥1,669.00 | ¥1,689.00 | ¥1,660.00 | 2.80K |
| 2026-07-31 | ¥1,669.00 | +1.58% | ¥1,643.00 | ¥1,669.00 | ¥1,643.00 | 3.20K |
| 2026-07-30 | ¥1,643.00 | +2.88% | ¥1,625.00 | ¥1,670.00 | ¥1,622.00 | 3.80K |
| 2026-07-29 | ¥1,597.00 | -1.11% | ¥1,616.00 | ¥1,641.00 | ¥1,568.00 | 10.50K |
| 2026-07-28 | ¥1,615.00 | -3.93% | ¥1,671.00 | ¥1,671.00 | ¥1,600.00 | 15.00K |
| 2026-07-27 | ¥1,681.00 | -1.41% | ¥1,707.00 | ¥1,720.00 | ¥1,678.00 | 4.90K |
| 2026-07-24 | ¥1,705.00 | -0.41% | ¥1,731.00 | ¥1,732.00 | ¥1,705.00 | 3.80K |
| 2026-07-23 | ¥1,712.00 | -0.35% | ¥1,725.00 | ¥1,730.00 | ¥1,701.00 | 2.70K |
| 2026-07-22 | ¥1,718.00 | +0.76% | ¥1,705.00 | ¥1,733.00 | ¥1,705.00 | 1.40K |
| 2026-07-21 | ¥1,705.00 | +1.07% | ¥1,690.00 | ¥1,705.00 | ¥1,690.00 | 2.70K |
| 2026-07-17 | ¥1,687.00 | -0.71% | ¥1,691.00 | ¥1,777.00 | ¥1,687.00 | 7.10K |
| 2026-07-16 | ¥1,699.00 | +0.41% | ¥1,700.00 | ¥1,700.00 | ¥1,659.00 | 5.10K |
| 2026-07-15 | ¥1,692.00 | -0.06% | ¥1,693.00 | ¥1,700.00 | ¥1,692.00 | 4.90K |
| 2026-07-14 | ¥1,693.00 | +0.89% | ¥1,678.00 | ¥1,693.00 | ¥1,678.00 | 2.00K |
| 2026-07-13 | ¥1,678.00 | +0.24% | ¥1,674.00 | ¥1,688.00 | ¥1,668.00 | 3.60K |
| 2026-07-10 | ¥1,674.00 | +0.24% | ¥1,675.00 | ¥1,679.00 | ¥1,664.00 | 1.50K |
| 2026-07-09 | ¥1,670.00 | +0.30% | ¥1,669.00 | ¥1,670.00 | ¥1,658.00 | 1.40K |
| 2026-07-08 | ¥1,665.00 | +0.48% | ¥1,658.00 | ¥1,665.00 | ¥1,657.00 | 3.30K |
| 2026-07-07 | ¥1,657.00 | +0.79% | ¥1,652.00 | ¥1,657.00 | ¥1,647.00 | 3.60K |
| 2026-07-06 | ¥1,644.00 | -0.24% | ¥1,650.00 | ¥1,650.00 | ¥1,640.00 | 2.80K |
| 2026-07-03 | ¥1,648.00 | +1.54% | ¥1,637.00 | ¥1,648.00 | ¥1,626.00 | 2.10K |
| 2026-07-02 | ¥1,623.00 | -0.67% | ¥1,643.00 | ¥1,644.00 | ¥1,623.00 | 2.10K |
| 2026-07-01 | ¥1,634.00 | -0.37% | ¥1,641.00 | ¥1,650.00 | ¥1,633.00 | 1.90K |
| 2026-06-30 | ¥1,640.00 | +1.23% | ¥1,623.00 | ¥1,640.00 | ¥1,622.00 | 2.00K |
| 2026-06-29 | ¥1,620.00 | +1.19% | ¥1,625.00 | ¥1,630.00 | ¥1,600.00 | 2.30K |
| 2026-06-26 | ¥1,601.00 | -0.93% | ¥1,623.00 | ¥1,623.00 | ¥1,566.00 | 3.10K |
| 2026-06-25 | ¥1,616.00 | +1.00% | ¥1,615.00 | ¥1,650.00 | ¥1,600.00 | 7.30K |
| 2026-06-24 | ¥1,600.00 | +1.72% | ¥1,570.00 | ¥1,600.00 | ¥1,555.00 | 1.60K |
| 2026-06-23 | ¥1,573.00 | -0.06% | ¥1,575.00 | ¥1,592.00 | ¥1,571.00 | 2.10K |
| 2026-06-22 | ¥1,574.00 | -0.82% | ¥1,587.00 | ¥1,603.00 | ¥1,573.00 | 1.50K |
| 2026-06-19 | ¥1,587.00 | -1.00% | ¥1,594.00 | ¥1,617.00 | ¥1,587.00 | 1.00K |
| 2026-06-18 | ¥1,603.00 | -0.62% | ¥1,613.00 | ¥1,620.00 | ¥1,583.00 | 3.80K |
| 2026-06-17 | ¥1,613.00 | +1.00% | ¥1,596.00 | ¥1,613.00 | ¥1,577.00 | 1.50K |
| 2026-06-16 | ¥1,597.00 | +3.17% | ¥1,550.00 | ¥1,597.00 | ¥1,526.00 | 3.20K |
| 2026-06-15 | ¥1,548.00 | +1.18% | ¥1,539.00 | ¥1,548.00 | ¥1,521.00 | 2.10K |
| 2026-06-12 | ¥1,530.00 | +1.06% | ¥1,530.00 | ¥1,530.00 | ¥1,530.00 | 100 |
| 2026-06-11 | ¥1,514.00 | +0.46% | ¥1,507.00 | ¥1,514.00 | ¥1,507.00 | 600 |
| 2026-06-10 | ¥1,507.00 | -1.44% | ¥1,516.00 | ¥1,516.00 | ¥1,507.00 | 1.40K |
| 2026-06-09 | ¥1,529.00 | +1.73% | ¥1,512.00 | ¥1,529.00 | ¥1,503.00 | 2.70K |
| 2026-06-08 | ¥1,503.00 | -0.73% | ¥1,505.00 | ¥1,512.00 | ¥1,501.00 | 1.50K |
| 2026-06-05 | ¥1,514.00 | +0.33% | ¥1,515.00 | ¥1,515.00 | ¥1,514.00 | 500 |
| 2026-06-04 | ¥1,509.00 | +0.60% | ¥1,500.00 | ¥1,523.00 | ¥1,500.00 | 1.60K |
| 2026-06-03 | ¥1,500.00 | +0.27% | ¥1,497.00 | ¥1,515.00 | ¥1,497.00 | 2.00K |
| 2026-06-02 | ¥1,496.00 | +0.67% | ¥1,494.00 | ¥1,496.00 | ¥1,490.00 | 1.30K |
| 2026-06-01 | ¥1,486.00 | +0.07% | ¥1,485.00 | ¥1,496.00 | ¥1,485.00 | 1.40K |
| 2026-05-29 | ¥1,485.00 | +0.27% | ¥1,481.00 | ¥1,495.00 | ¥1,481.00 | 3.20K |
| 2026-05-28 | ¥1,481.00 | -1.46% | ¥1,493.00 | ¥1,507.00 | ¥1,481.00 | 3.70K |
| 2026-05-27 | ¥1,503.00 | -0.20% | ¥1,506.00 | ¥1,506.00 | ¥1,480.00 | 5.00K |
| 2026-05-26 | ¥1,506.00 | -0.92% | ¥1,525.00 | ¥1,525.00 | ¥1,505.00 | 3.80K |
| 2026-05-25 | ¥1,520.00 | -0.98% | ¥1,530.00 | ¥1,535.00 | ¥1,517.00 | 3.10K |