GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 1,286.00
+19.00 (1.50%)
Mar 6, 2026, 3:30 PM JST
GEOMATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,267.00 | 1,286.00 | 1,232.00 | 1,286.00 | 1,286.00 | 1.50% | 30,700 |
| Mar 5, 2026 | 1,216.00 | 1,291.00 | 1,216.00 | 1,267.00 | 1,267.00 | 6.83% | 54,700 |
| Mar 4, 2026 | 1,200.00 | 1,233.00 | 1,101.00 | 1,186.00 | 1,186.00 | -5.12% | 86,400 |
| Mar 3, 2026 | 1,299.00 | 1,324.00 | 1,250.00 | 1,250.00 | 1,250.00 | -3.85% | 36,500 |
| Mar 2, 2026 | 1,272.00 | 1,310.00 | 1,250.00 | 1,300.00 | 1,300.00 | - | 36,400 |
| Feb 27, 2026 | 1,250.00 | 1,335.00 | 1,250.00 | 1,300.00 | 1,300.00 | 4.08% | 56,100 |
| Feb 26, 2026 | 1,274.00 | 1,298.00 | 1,233.00 | 1,249.00 | 1,249.00 | -2.95% | 28,300 |
| Feb 25, 2026 | 1,213.00 | 1,291.00 | 1,213.00 | 1,287.00 | 1,287.00 | 6.19% | 56,500 |
| Feb 24, 2026 | 1,223.00 | 1,231.00 | 1,191.00 | 1,212.00 | 1,212.00 | -0.16% | 22,800 |
| Feb 20, 2026 | 1,217.00 | 1,244.00 | 1,213.00 | 1,214.00 | 1,214.00 | -1.54% | 18,900 |
| Feb 19, 2026 | 1,215.00 | 1,240.00 | 1,198.00 | 1,233.00 | 1,233.00 | 1.90% | 47,500 |
| Feb 18, 2026 | 1,178.00 | 1,230.00 | 1,173.00 | 1,210.00 | 1,210.00 | 2.72% | 50,000 |
| Feb 17, 2026 | 1,178.00 | 1,208.00 | 1,140.00 | 1,178.00 | 1,178.00 | - | 41,400 |
| Feb 16, 2026 | 1,230.00 | 1,230.00 | 1,178.00 | 1,178.00 | 1,178.00 | -3.52% | 41,900 |
| Feb 13, 2026 | 1,296.00 | 1,308.00 | 1,188.00 | 1,221.00 | 1,221.00 | -6.94% | 75,500 |
| Feb 12, 2026 | 1,299.00 | 1,330.00 | 1,279.00 | 1,312.00 | 1,312.00 | 1.00% | 64,300 |
| Feb 10, 2026 | 1,213.00 | 1,301.00 | 1,213.00 | 1,299.00 | 1,299.00 | 6.30% | 62,800 |
| Feb 9, 2026 | 1,176.00 | 1,265.00 | 1,112.00 | 1,222.00 | 1,222.00 | -3.48% | 140,800 |
| Feb 6, 2026 | 1,278.00 | 1,278.00 | 1,219.00 | 1,266.00 | 1,266.00 | -1.17% | 71,600 |
| Feb 5, 2026 | 1,289.00 | 1,295.00 | 1,267.00 | 1,281.00 | 1,281.00 | -0.70% | 22,700 |
| Feb 4, 2026 | 1,278.00 | 1,299.00 | 1,219.00 | 1,290.00 | 1,290.00 | 0.94% | 53,500 |
| Feb 3, 2026 | 1,290.00 | 1,305.00 | 1,273.00 | 1,278.00 | 1,278.00 | 0.31% | 21,700 |
| Feb 2, 2026 | 1,290.00 | 1,311.00 | 1,266.00 | 1,274.00 | 1,274.00 | -1.62% | 43,300 |
| Jan 30, 2026 | 1,260.00 | 1,298.00 | 1,237.00 | 1,295.00 | 1,295.00 | 1.89% | 25,500 |
| Jan 29, 2026 | 1,266.00 | 1,300.00 | 1,244.00 | 1,271.00 | 1,271.00 | -1.93% | 42,100 |
| Jan 28, 2026 | 1,295.00 | 1,311.00 | 1,232.00 | 1,296.00 | 1,296.00 | -1.37% | 44,500 |
| Jan 27, 2026 | 1,291.00 | 1,322.00 | 1,272.00 | 1,314.00 | 1,314.00 | 1.15% | 36,800 |
| Jan 26, 2026 | 1,315.00 | 1,315.00 | 1,276.00 | 1,299.00 | 1,299.00 | -1.89% | 30,300 |
| 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 |