GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 635.00
+4.00 (0.63%)
Jun 4, 2026, 10:47 AM JST
GEOMATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 631.00 | 641.00 | 618.00 | 631.00 | 631.00 | 1.61% | 33,900 |
| Jun 2, 2026 | 630.00 | 638.00 | 614.00 | 621.00 | 621.00 | -2.97% | 61,500 |
| Jun 1, 2026 | 675.00 | 675.00 | 632.00 | 640.00 | 640.00 | -3.90% | 63,200 |
| May 29, 2026 | 642.00 | 675.00 | 641.00 | 666.00 | 666.00 | 4.06% | 55,100 |
| May 28, 2026 | 669.00 | 669.00 | 628.00 | 640.00 | 640.00 | -3.18% | 143,600 |
| May 27, 2026 | 670.00 | 672.00 | 640.00 | 661.00 | 661.00 | -0.75% | 122,200 |
| May 26, 2026 | 688.00 | 688.00 | 665.00 | 666.00 | 666.00 | -2.06% | 120,300 |
| May 25, 2026 | 703.00 | 709.00 | 675.00 | 680.00 | 680.00 | -0.87% | 140,200 |
| May 22, 2026 | 699.00 | 728.00 | 685.00 | 686.00 | 686.00 | -16.24% | 398,000 |
| May 21, 2026 | 831.00 | 848.00 | 798.00 | 819.00 | 819.00 | 0.37% | 57,000 |
| May 20, 2026 | 880.00 | 880.00 | 805.00 | 816.00 | 816.00 | -6.85% | 45,300 |
| May 19, 2026 | 882.00 | 898.00 | 838.00 | 876.00 | 876.00 | -0.45% | 41,000 |
| May 18, 2026 | 895.00 | 926.00 | 858.00 | 880.00 | 880.00 | -6.38% | 66,900 |
| May 15, 2026 | 940.00 | 966.00 | 922.00 | 940.00 | 940.00 | 1.62% | 62,400 |
| May 14, 2026 | 916.00 | 950.00 | 912.00 | 925.00 | 925.00 | -0.64% | 29,400 |
| May 13, 2026 | 927.00 | 950.00 | 914.00 | 931.00 | 931.00 | -0.32% | 23,000 |
| May 12, 2026 | 972.00 | 996.00 | 926.00 | 934.00 | 934.00 | -4.21% | 54,700 |
| May 11, 2026 | 977.00 | 979.00 | 951.00 | 975.00 | 975.00 | 0.83% | 47,200 |
| May 8, 2026 | 969.00 | 981.00 | 957.00 | 967.00 | 967.00 | -1.63% | 22,200 |
| May 7, 2026 | 959.00 | 998.00 | 946.00 | 983.00 | 983.00 | 4.13% | 31,800 |
| May 1, 2026 | 956.00 | 960.00 | 943.00 | 944.00 | 944.00 | -2.28% | 27,300 |
| Apr 30, 2026 | 963.00 | 975.00 | 941.00 | 966.00 | 966.00 | -0.41% | 22,500 |
| Apr 28, 2026 | 941.00 | 970.00 | 941.00 | 970.00 | 970.00 | 2.21% | 17,500 |
| Apr 27, 2026 | 961.00 | 961.00 | 939.00 | 949.00 | 949.00 | -2.06% | 22,000 |
| Apr 24, 2026 | 1,000.00 | 1,012.00 | 967.00 | 969.00 | 969.00 | -3.58% | 36,800 |
| Apr 23, 2026 | 1,027.00 | 1,035.00 | 974.00 | 1,005.00 | 1,005.00 | -1.66% | 55,800 |
| Apr 22, 2026 | 1,021.00 | 1,029.00 | 1,003.00 | 1,022.00 | 1,022.00 | -0.87% | 22,500 |
| Apr 21, 2026 | 1,028.00 | 1,047.00 | 1,014.00 | 1,031.00 | 1,031.00 | 0.29% | 35,200 |
| Apr 20, 2026 | 1,013.00 | 1,036.00 | 1,013.00 | 1,028.00 | 1,028.00 | 0.10% | 25,100 |
| Apr 17, 2026 | 1,031.00 | 1,040.00 | 1,000.00 | 1,027.00 | 1,027.00 | -1.06% | 26,700 |
| Apr 16, 2026 | 1,045.00 | 1,045.00 | 1,024.00 | 1,038.00 | 1,038.00 | 2.27% | 35,500 |
| Apr 15, 2026 | 999.00 | 1,029.00 | 999.00 | 1,015.00 | 1,015.00 | 2.22% | 31,900 |
| Apr 14, 2026 | 994.00 | 1,014.00 | 983.00 | 993.00 | 993.00 | -0.10% | 35,800 |
| Apr 13, 2026 | 979.00 | 997.00 | 967.00 | 994.00 | 994.00 | 1.12% | 26,100 |
| Apr 10, 2026 | 983.00 | 1,004.00 | 975.00 | 983.00 | 983.00 | - | 28,400 |
| Apr 9, 2026 | 1,002.00 | 1,020.00 | 983.00 | 983.00 | 983.00 | -3.44% | 60,700 |
| Apr 8, 2026 | 957.00 | 1,018.00 | 957.00 | 1,018.00 | 1,018.00 | 8.07% | 71,900 |
| Apr 7, 2026 | 938.00 | 953.00 | 926.00 | 942.00 | 942.00 | 0.96% | 28,100 |
| Apr 6, 2026 | 930.00 | 947.00 | 924.00 | 933.00 | 933.00 | 0.11% | 29,600 |
| Apr 3, 2026 | 904.00 | 942.00 | 904.00 | 932.00 | 932.00 | 2.76% | 20,800 |
| Apr 2, 2026 | 930.00 | 942.00 | 907.00 | 907.00 | 907.00 | -1.20% | 44,600 |
| Apr 1, 2026 | 885.00 | 918.00 | 884.00 | 918.00 | 918.00 | 7.37% | 62,600 |
| Mar 31, 2026 | 862.00 | 885.00 | 842.00 | 855.00 | 855.00 | -1.61% | 38,700 |
| Mar 30, 2026 | 847.00 | 886.00 | 832.00 | 869.00 | 869.00 | -2.58% | 53,100 |
| Mar 27, 2026 | 902.00 | 918.00 | 889.00 | 892.00 | 892.00 | -2.51% | 30,700 |
| Mar 26, 2026 | 932.00 | 940.00 | 907.00 | 915.00 | 915.00 | -2.35% | 28,100 |
| Mar 25, 2026 | 930.00 | 939.00 | 905.00 | 937.00 | 937.00 | 6.24% | 66,100 |
| Mar 24, 2026 | 887.00 | 887.00 | 860.00 | 882.00 | 882.00 | 8.49% | 88,000 |
| Mar 23, 2026 | 859.00 | 874.00 | 801.00 | 813.00 | 813.00 | -14.33% | 195,600 |
| Mar 19, 2026 | 1,034.00 | 1,038.00 | 936.00 | 949.00 | 949.00 | -10.47% | 218,900 |