GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 756.00
-9.00 (-1.18%)
Aug 21, 2026, 3:30 PM JST
GEOMATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 752.00 | 760.00 | 740.00 | 756.00 | 756.00 | -1.18% | 13,300 |
| Aug 20, 2026 | 747.00 | 768.00 | 747.00 | 765.00 | 765.00 | 2.00% | 16,500 |
| Aug 19, 2026 | 774.00 | 774.00 | 744.00 | 750.00 | 750.00 | -4.46% | 26,800 |
| Aug 18, 2026 | 804.00 | 809.00 | 777.00 | 785.00 | 785.00 | -1.26% | 28,300 |
| Aug 17, 2026 | 810.00 | 810.00 | 785.00 | 795.00 | 795.00 | -1.61% | 18,500 |
| Aug 14, 2026 | 790.00 | 815.00 | 780.00 | 808.00 | 808.00 | 0.37% | 55,400 |
| Aug 13, 2026 | 761.00 | 809.00 | 738.00 | 805.00 | 805.00 | 6.48% | 98,300 |
| Aug 12, 2026 | 668.00 | 762.00 | 664.00 | 756.00 | 756.00 | 14.20% | 203,700 |
| Aug 10, 2026 | 698.00 | 698.00 | 645.00 | 662.00 | 662.00 | 1.85% | 52,300 |
| Aug 7, 2026 | 659.00 | 659.00 | 635.00 | 650.00 | 650.00 | 0.15% | 30,900 |
| Aug 6, 2026 | 646.00 | 657.00 | 636.00 | 649.00 | 649.00 | -2.55% | 21,300 |
| Aug 5, 2026 | 665.00 | 670.00 | 650.00 | 666.00 | 666.00 | 0.60% | 15,000 |
| Aug 4, 2026 | 658.00 | 662.00 | 648.00 | 662.00 | 662.00 | 1.38% | 6,000 |
| Aug 3, 2026 | 632.00 | 653.00 | 622.00 | 653.00 | 653.00 | 1.08% | 18,800 |
| Jul 31, 2026 | 629.00 | 651.00 | 625.00 | 646.00 | 646.00 | 3.03% | 18,400 |
| Jul 30, 2026 | 612.00 | 632.00 | 612.00 | 627.00 | 627.00 | 1.13% | 9,900 |
| Jul 29, 2026 | 641.00 | 651.00 | 605.00 | 620.00 | 620.00 | -3.43% | 33,200 |
| Jul 28, 2026 | 677.00 | 677.00 | 635.00 | 642.00 | 642.00 | -4.61% | 26,300 |
| Jul 27, 2026 | 670.00 | 693.00 | 660.00 | 673.00 | 673.00 | -0.30% | 31,000 |
| Jul 24, 2026 | 674.00 | 679.00 | 667.00 | 675.00 | 675.00 | 0.15% | 21,400 |
| Jul 23, 2026 | 670.00 | 684.00 | 667.00 | 674.00 | 674.00 | -0.30% | 11,800 |
| Jul 22, 2026 | 699.00 | 699.00 | 674.00 | 676.00 | 676.00 | -0.59% | 29,800 |
| Jul 21, 2026 | 660.00 | 682.00 | 660.00 | 680.00 | 680.00 | 3.19% | 22,100 |
| Jul 17, 2026 | 654.00 | 663.00 | 640.00 | 659.00 | 659.00 | -2.23% | 47,000 |
| Jul 16, 2026 | 681.00 | 693.00 | 671.00 | 674.00 | 674.00 | -2.46% | 15,600 |
| Jul 15, 2026 | 667.00 | 692.00 | 667.00 | 691.00 | 691.00 | 3.75% | 29,500 |
| Jul 14, 2026 | 673.00 | 682.00 | 659.00 | 666.00 | 666.00 | 0.45% | 24,700 |
| Jul 13, 2026 | 662.00 | 685.00 | 652.00 | 663.00 | 663.00 | 0.15% | 37,800 |
| Jul 10, 2026 | 639.00 | 665.00 | 639.00 | 662.00 | 662.00 | 4.75% | 23,200 |
| Jul 9, 2026 | 634.00 | 644.00 | 622.00 | 632.00 | 632.00 | 0.64% | 21,600 |
| Jul 8, 2026 | 640.00 | 640.00 | 618.00 | 628.00 | 628.00 | -3.09% | 60,800 |
| Jul 7, 2026 | 658.00 | 661.00 | 644.00 | 648.00 | 648.00 | -1.07% | 35,400 |
| Jul 6, 2026 | 668.00 | 669.00 | 655.00 | 655.00 | 655.00 | -1.50% | 18,700 |
| Jul 3, 2026 | 648.00 | 665.00 | 638.00 | 665.00 | 665.00 | 1.68% | 18,500 |
| Jul 2, 2026 | 651.00 | 666.00 | 648.00 | 654.00 | 654.00 | 0.15% | 17,100 |
| Jul 1, 2026 | 670.00 | 670.00 | 650.00 | 653.00 | 653.00 | -1.06% | 23,100 |
| Jun 30, 2026 | 645.00 | 660.00 | 634.00 | 660.00 | 660.00 | 3.94% | 37,300 |
| Jun 29, 2026 | 618.00 | 635.00 | 616.00 | 635.00 | 635.00 | 2.58% | 14,900 |
| Jun 26, 2026 | 631.00 | 631.00 | 612.00 | 619.00 | 619.00 | -0.32% | 14,900 |
| Jun 25, 2026 | 625.00 | 634.00 | 616.00 | 621.00 | 621.00 | 0.98% | 23,500 |
| Jun 24, 2026 | 631.00 | 635.00 | 610.00 | 615.00 | 615.00 | -0.97% | 21,200 |
| Jun 23, 2026 | 635.00 | 635.00 | 616.00 | 621.00 | 621.00 | -1.74% | 31,800 |
| Jun 22, 2026 | 640.00 | 654.00 | 626.00 | 632.00 | 632.00 | -0.32% | 41,600 |
| Jun 19, 2026 | 660.00 | 664.00 | 633.00 | 634.00 | 634.00 | -3.79% | 29,300 |
| Jun 18, 2026 | 660.00 | 667.00 | 645.00 | 659.00 | 659.00 | - | 48,300 |
| Jun 17, 2026 | 660.00 | 681.00 | 636.00 | 659.00 | 659.00 | 0.30% | 116,000 |
| Jun 16, 2026 | 612.00 | 660.00 | 602.00 | 657.00 | 657.00 | 8.96% | 103,600 |
| Jun 15, 2026 | 619.00 | 621.00 | 602.00 | 603.00 | 603.00 | -0.99% | 15,700 |
| Jun 12, 2026 | 602.00 | 609.00 | 586.00 | 609.00 | 609.00 | 3.22% | 40,000 |
| Jun 11, 2026 | 590.00 | 599.00 | 583.00 | 590.00 | 590.00 | -0.84% | 42,400 |