GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 1,324.00
-5.00 (-0.38%)
Jan 23, 2026, 3:30 PM JST
GEOMATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,327.00 | 1,345.00 | 1,305.00 | 1,324.00 | 1,324.00 | -0.38% | 15,400 |
| Jan 22, 2026 | 1,299.00 | 1,341.00 | 1,282.00 | 1,329.00 | 1,329.00 | 3.02% | 53,700 |
| Jan 21, 2026 | 1,238.00 | 1,295.00 | 1,212.00 | 1,290.00 | 1,290.00 | 1.82% | 47,300 |
| Jan 20, 2026 | 1,240.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | 0.96% | 59,800 |
| Jan 19, 2026 | 1,196.00 | 1,255.00 | 1,180.00 | 1,255.00 | 1,255.00 | 4.93% | 35,000 |
| Jan 16, 2026 | 1,177.00 | 1,196.00 | 1,166.00 | 1,196.00 | 1,196.00 | 1.61% | 44,000 |
| Jan 15, 2026 | 1,152.00 | 1,179.00 | 1,148.00 | 1,177.00 | 1,177.00 | 1.64% | 21,500 |
| Jan 14, 2026 | 1,162.00 | 1,182.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.86% | 22,700 |
| Jan 13, 2026 | 1,157.00 | 1,172.00 | 1,142.00 | 1,168.00 | 1,168.00 | 1.30% | 35,700 |
| Jan 9, 2026 | 1,185.00 | 1,185.00 | 1,148.00 | 1,153.00 | 1,153.00 | -1.96% | 32,400 |
| Jan 8, 2026 | 1,164.00 | 1,191.00 | 1,148.00 | 1,176.00 | 1,176.00 | 2.71% | 54,300 |
| Jan 7, 2026 | 1,127.00 | 1,147.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.42% | 23,900 |
| Jan 6, 2026 | 1,141.00 | 1,157.00 | 1,113.00 | 1,129.00 | 1,129.00 | -1.05% | 34,700 |
| Jan 5, 2026 | 1,129.00 | 1,143.00 | 1,111.00 | 1,141.00 | 1,141.00 | 0.97% | 32,600 |
| Dec 30, 2025 | 1,157.00 | 1,157.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.92% | 24,700 |
| Dec 29, 2025 | 1,141.00 | 1,166.00 | 1,138.00 | 1,164.00 | 1,164.00 | 3.28% | 33,000 |
| Dec 26, 2025 | 1,125.00 | 1,144.00 | 1,119.00 | 1,127.00 | 1,127.00 | - | 21,300 |
| Dec 25, 2025 | 1,112.00 | 1,133.00 | 1,100.00 | 1,127.00 | 1,127.00 | 2.73% | 48,000 |
| Dec 24, 2025 | 1,121.00 | 1,134.00 | 1,096.00 | 1,097.00 | 1,097.00 | -2.14% | 29,500 |
| Dec 23, 2025 | 1,080.00 | 1,141.00 | 1,080.00 | 1,121.00 | 1,121.00 | 3.60% | 45,100 |
| Dec 22, 2025 | 1,076.00 | 1,104.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.65% | 35,300 |
| Dec 19, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.83% | 58,400 |
| Dec 18, 2025 | 1,089.00 | 1,118.00 | 1,052.00 | 1,095.00 | 1,095.00 | -0.64% | 119,700 |
| Dec 17, 2025 | 1,173.00 | 1,173.00 | 1,062.00 | 1,102.00 | 1,102.00 | -6.77% | 153,300 |
| Dec 16, 2025 | 1,260.00 | 1,260.00 | 1,177.00 | 1,182.00 | 1,182.00 | -5.67% | 52,200 |
| Dec 15, 2025 | 1,191.00 | 1,257.00 | 1,190.00 | 1,253.00 | 1,253.00 | 3.21% | 47,500 |
| Dec 12, 2025 | 1,227.00 | 1,243.00 | 1,187.00 | 1,214.00 | 1,214.00 | -1.22% | 50,700 |
| Dec 11, 2025 | 1,237.00 | 1,249.00 | 1,208.00 | 1,229.00 | 1,229.00 | -1.13% | 38,200 |
| Dec 10, 2025 | 1,235.00 | 1,265.00 | 1,235.00 | 1,243.00 | 1,243.00 | 0.81% | 24,100 |
| Dec 9, 2025 | 1,249.00 | 1,266.00 | 1,223.00 | 1,233.00 | 1,233.00 | -1.28% | 24,300 |
| Dec 8, 2025 | 1,229.00 | 1,250.00 | 1,215.00 | 1,249.00 | 1,249.00 | 1.05% | 17,800 |
| Dec 5, 2025 | 1,245.00 | 1,260.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.80% | 32,400 |
| Dec 4, 2025 | 1,209.00 | 1,264.00 | 1,199.00 | 1,246.00 | 1,246.00 | 2.13% | 95,700 |
| Dec 3, 2025 | 1,199.00 | 1,228.00 | 1,171.00 | 1,220.00 | 1,220.00 | 2.69% | 46,800 |
| Dec 2, 2025 | 1,231.00 | 1,231.00 | 1,186.00 | 1,188.00 | 1,188.00 | -2.70% | 44,600 |
| Dec 1, 2025 | 1,220.00 | 1,270.00 | 1,204.00 | 1,221.00 | 1,221.00 | 0.08% | 98,000 |
| Nov 28, 2025 | 1,173.00 | 1,230.00 | 1,170.00 | 1,220.00 | 1,220.00 | 5.35% | 56,500 |
| Nov 27, 2025 | 1,151.00 | 1,173.00 | 1,146.00 | 1,158.00 | 1,158.00 | 0.61% | 24,800 |
| Nov 26, 2025 | 1,123.00 | 1,157.00 | 1,110.00 | 1,151.00 | 1,151.00 | 3.14% | 21,900 |
| Nov 25, 2025 | 1,160.00 | 1,165.00 | 1,083.00 | 1,116.00 | 1,116.00 | -2.45% | 88,400 |
| Nov 21, 2025 | 1,147.00 | 1,162.00 | 1,120.00 | 1,144.00 | 1,144.00 | -3.54% | 92,800 |
| Nov 20, 2025 | 1,191.00 | 1,227.00 | 1,153.00 | 1,186.00 | 1,186.00 | 2.60% | 56,000 |
| Nov 19, 2025 | 1,192.00 | 1,218.00 | 1,136.00 | 1,156.00 | 1,156.00 | -3.51% | 95,200 |
| Nov 18, 2025 | 1,323.00 | 1,335.00 | 1,194.00 | 1,198.00 | 1,198.00 | -10.93% | 167,600 |
| Nov 17, 2025 | 1,350.00 | 1,378.00 | 1,290.00 | 1,345.00 | 1,345.00 | -0.37% | 109,300 |
| Nov 14, 2025 | 1,261.00 | 1,390.00 | 1,222.00 | 1,350.00 | 1,350.00 | 4.98% | 353,800 |
| Nov 13, 2025 | 1,222.00 | 1,395.00 | 1,218.00 | 1,286.00 | 1,286.00 | -10.20% | 904,300 |
| Nov 12, 2025 | 1,252.00 | 1,432.00 | 1,252.00 | 1,432.00 | 1,432.00 | 26.50% | 429,500 |
| Nov 11, 2025 | 1,078.00 | 1,134.00 | 1,056.00 | 1,132.00 | 1,132.00 | 5.11% | 28,500 |
| Nov 10, 2025 | 1,111.00 | 1,111.00 | 1,069.00 | 1,077.00 | 1,077.00 | -2.80% | 80,700 |