GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 967.00
-16.00 (-1.63%)
May 8, 2026, 3:30 PM JST
GEOMATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 18, 2026 | 1,045.00 | 1,079.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1.92% | 34,400 |
| Mar 17, 2026 | 1,064.00 | 1,103.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.95% | 104,900 |
| Mar 16, 2026 | 1,022.00 | 1,080.00 | 1,018.00 | 1,050.00 | 1,050.00 | 0.10% | 141,000 |
| Mar 13, 2026 | 1,019.00 | 1,065.00 | 1,005.00 | 1,049.00 | 1,049.00 | 2.34% | 91,900 |
| Mar 12, 2026 | 1,116.00 | 1,116.00 | 1,013.00 | 1,025.00 | 1,025.00 | -10.56% | 370,800 |
| Mar 11, 2026 | 1,268.00 | 1,279.00 | 1,129.00 | 1,146.00 | 1,146.00 | -5.13% | 1,133,000 |
| Mar 10, 2026 | 1,231.00 | 1,265.00 | 1,174.00 | 1,208.00 | 1,208.00 | 3.16% | 435,600 |
| Mar 9, 2026 | 1,196.00 | 1,198.00 | 1,129.00 | 1,171.00 | 1,171.00 | -8.94% | 53,700 |
| 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 |