GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 740.00
-25.00 (-3.27%)
Nov 12, 2026, 3:30 PM JST
GEOMATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 775.00 | 780.00 | 740.00 | 740.00 | 740.00 | -3.27% | 23,100 |
| Nov 11, 2026 | 754.00 | 776.00 | 720.00 | 765.00 | 765.00 | 0.66% | 19,800 |
| Nov 10, 2026 | 718.00 | 775.00 | 704.00 | 760.00 | 760.00 | 9.67% | 49,300 |
| Nov 9, 2026 | 671.00 | 728.00 | 671.00 | 693.00 | 693.00 | 2.82% | 40,900 |
| Nov 6, 2026 | 700.00 | 700.00 | 659.00 | 674.00 | 674.00 | -7.92% | 94,000 |
| Nov 5, 2026 | 767.00 | 776.00 | 705.00 | 732.00 | 732.00 | -2.66% | 41,900 |
| Nov 4, 2026 | 789.00 | 789.00 | 721.00 | 752.00 | 752.00 | -3.84% | 81,700 |
| Nov 2, 2026 | 768.00 | 794.00 | 761.00 | 782.00 | 782.00 | -1.01% | 25,600 |
| Oct 30, 2026 | 833.00 | 833.00 | 773.00 | 790.00 | 790.00 | -5.16% | 53,000 |
| Oct 29, 2026 | 831.00 | 844.00 | 826.00 | 833.00 | 833.00 | -1.19% | 10,800 |
| Oct 28, 2026 | 849.00 | 855.00 | 827.00 | 843.00 | 843.00 | 1.08% | 13,300 |
| Oct 27, 2026 | 823.00 | 839.00 | 816.00 | 834.00 | 834.00 | 1.96% | 18,200 |
| Oct 26, 2026 | 794.00 | 829.00 | 794.00 | 818.00 | 818.00 | 1.61% | 13,600 |
| Oct 23, 2026 | 791.00 | 814.00 | 759.00 | 805.00 | 805.00 | -0.12% | 57,300 |
| 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 |