GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 806.00
-43.00 (-5.06%)
Oct 22, 2026, 3:30 PM JST
GEOMATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 847.00 | 850.00 | 806.00 | 806.00 | 806.00 | -5.06% | 22,200 |
| Oct 21, 2026 | 821.00 | 849.00 | 821.00 | 849.00 | 849.00 | 4.30% | 12,000 |
| Oct 20, 2026 | 859.00 | 860.00 | 811.00 | 814.00 | 814.00 | -3.67% | 34,400 |
| Oct 19, 2026 | 843.00 | 869.00 | 830.00 | 845.00 | 845.00 | -0.94% | 45,500 |
| Oct 16, 2026 | 876.00 | 906.00 | 853.00 | 853.00 | 853.00 | -2.63% | 36,900 |
| Oct 15, 2026 | 900.00 | 936.00 | 850.00 | 876.00 | 876.00 | -5.81% | 86,900 |
| Oct 14, 2026 | 834.00 | 962.00 | 834.00 | 930.00 | 930.00 | 11.64% | 174,000 |
| Oct 13, 2026 | 810.00 | 835.00 | 800.00 | 833.00 | 833.00 | 2.71% | 27,400 |
| Oct 9, 2026 | 793.00 | 812.00 | 792.00 | 811.00 | 811.00 | 0.37% | 9,200 |
| Oct 8, 2026 | 800.00 | 812.00 | 785.00 | 808.00 | 808.00 | - | 25,900 |
| Oct 7, 2026 | 815.00 | 819.00 | 795.00 | 808.00 | 808.00 | -0.25% | 29,700 |
| Oct 6, 2026 | 801.00 | 833.00 | 799.00 | 810.00 | 810.00 | 1.38% | 55,200 |
| Oct 5, 2026 | 797.00 | 816.00 | 785.00 | 799.00 | 799.00 | 0.88% | 71,100 |
| Oct 2, 2026 | 800.00 | 801.00 | 782.00 | 792.00 | 792.00 | -0.75% | 14,300 |
| Oct 1, 2026 | 782.00 | 800.00 | 782.00 | 798.00 | 798.00 | 0.76% | 14,200 |
| Sep 30, 2026 | 790.00 | 794.00 | 781.00 | 792.00 | 792.00 | 1.15% | 7,700 |
| Sep 29, 2026 | 787.00 | 787.00 | 765.00 | 783.00 | 783.00 | -0.51% | 6,200 |
| Sep 28, 2026 | 790.00 | 795.00 | 780.00 | 787.00 | 787.00 | -0.25% | 6,600 |
| Sep 25, 2026 | 793.00 | 795.00 | 775.00 | 789.00 | 789.00 | -0.75% | 11,600 |
| Sep 24, 2026 | 776.00 | 797.00 | 776.00 | 795.00 | 795.00 | 2.58% | 17,800 |
| Sep 18, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | 0.26% | 15,500 |
| Sep 17, 2026 | 760.00 | 773.00 | 758.00 | 773.00 | 773.00 | 1.71% | 13,700 |
| Sep 16, 2026 | 746.00 | 765.00 | 746.00 | 760.00 | 760.00 | 2.56% | 14,700 |
| Sep 15, 2026 | 757.00 | 765.00 | 736.00 | 741.00 | 741.00 | -3.26% | 19,100 |
| Sep 14, 2026 | 750.00 | 773.00 | 742.00 | 766.00 | 766.00 | 1.19% | 12,100 |
| Sep 11, 2026 | 739.00 | 764.00 | 731.00 | 757.00 | 757.00 | -1.56% | 39,200 |
| Sep 10, 2026 | 769.00 | 776.00 | 751.00 | 769.00 | 769.00 | 0.65% | 14,200 |
| Sep 9, 2026 | 767.00 | 785.00 | 755.00 | 764.00 | 764.00 | -0.39% | 19,000 |
| Sep 8, 2026 | 795.00 | 798.00 | 758.00 | 767.00 | 767.00 | -3.76% | 21,500 |
| Sep 7, 2026 | 784.00 | 800.00 | 784.00 | 797.00 | 797.00 | 1.40% | 28,400 |
| Sep 4, 2026 | 764.00 | 788.00 | 757.00 | 786.00 | 786.00 | 2.88% | 22,500 |
| Sep 3, 2026 | 768.00 | 785.00 | 750.00 | 764.00 | 764.00 | -1.04% | 9,400 |
| Sep 2, 2026 | 794.00 | 794.00 | 760.00 | 772.00 | 772.00 | -2.03% | 20,900 |
| Sep 1, 2026 | 784.00 | 790.00 | 774.00 | 788.00 | 788.00 | -0.38% | 11,500 |
| Aug 31, 2026 | 808.00 | 808.00 | 785.00 | 791.00 | 791.00 | -1.62% | 12,400 |
| Aug 28, 2026 | 757.00 | 804.00 | 757.00 | 804.00 | 804.00 | 5.93% | 28,900 |
| Aug 27, 2026 | 777.00 | 790.00 | 749.00 | 759.00 | 759.00 | -2.19% | 57,000 |
| Aug 26, 2026 | 779.00 | 780.00 | 761.00 | 776.00 | 776.00 | -0.13% | 9,200 |
| Aug 25, 2026 | 760.00 | 777.00 | 750.00 | 777.00 | 777.00 | 2.10% | 17,900 |
| Aug 24, 2026 | 752.00 | 766.00 | 745.00 | 761.00 | 761.00 | 0.66% | 14,500 |
| 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 |