GEOMATEC Co., Ltd. (TYO:6907)
Japan · Delayed Price · Currency is JPY 646.00
+19.00 (3.03%)
Jul 31, 2026, 3:30 PM JST
GEOMATEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 625.00 | 625.00 | 586.00 | 595.00 | 595.00 | -6.30% | 59,400 |
| Jun 9, 2026 | 624.00 | 641.00 | 623.00 | 635.00 | 635.00 | 2.58% | 29,800 |
| Jun 8, 2026 | 626.00 | 626.00 | 608.00 | 619.00 | 619.00 | -4.18% | 46,300 |
| Jun 5, 2026 | 625.00 | 653.00 | 623.00 | 646.00 | 646.00 | 2.54% | 25,600 |
| Jun 4, 2026 | 627.00 | 644.00 | 626.00 | 630.00 | 630.00 | -0.16% | 34,300 |
| 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 |