GEOMATEC Co., Ltd. (TYO:6907)
Japan
· Delayed Price · Currency is JPY 964.00
-6.00 (-0.62%)
Apr 30, 2026, 3:15 PM JST
GEOMATEC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 19, 2026 | 1,215.00 | 1,240.00 | 1,198.00 | 1,233.00 | 1,233.00 | 1.90% | 47,500 |
| Feb 18, 2026 | 1,178.00 | 1,230.00 | 1,173.00 | 1,210.00 | 1,210.00 | 2.72% | 50,000 |
| Feb 17, 2026 | 1,178.00 | 1,208.00 | 1,140.00 | 1,178.00 | 1,178.00 | - | 41,400 |
| Feb 16, 2026 | 1,230.00 | 1,230.00 | 1,178.00 | 1,178.00 | 1,178.00 | -3.52% | 41,900 |
| Feb 13, 2026 | 1,296.00 | 1,308.00 | 1,188.00 | 1,221.00 | 1,221.00 | -6.94% | 75,500 |
| Feb 12, 2026 | 1,299.00 | 1,330.00 | 1,279.00 | 1,312.00 | 1,312.00 | 1.00% | 64,300 |
| Feb 10, 2026 | 1,213.00 | 1,301.00 | 1,213.00 | 1,299.00 | 1,299.00 | 6.30% | 62,800 |
| Feb 9, 2026 | 1,176.00 | 1,265.00 | 1,112.00 | 1,222.00 | 1,222.00 | -3.48% | 140,800 |
| Feb 6, 2026 | 1,278.00 | 1,278.00 | 1,219.00 | 1,266.00 | 1,266.00 | -1.17% | 71,600 |
| Feb 5, 2026 | 1,289.00 | 1,295.00 | 1,267.00 | 1,281.00 | 1,281.00 | -0.70% | 22,700 |
| Feb 4, 2026 | 1,278.00 | 1,299.00 | 1,219.00 | 1,290.00 | 1,290.00 | 0.94% | 53,500 |
| Feb 3, 2026 | 1,290.00 | 1,305.00 | 1,273.00 | 1,278.00 | 1,278.00 | 0.31% | 21,700 |
| Feb 2, 2026 | 1,290.00 | 1,311.00 | 1,266.00 | 1,274.00 | 1,274.00 | -1.62% | 43,300 |
| Jan 30, 2026 | 1,260.00 | 1,298.00 | 1,237.00 | 1,295.00 | 1,295.00 | 1.89% | 25,500 |
| Jan 29, 2026 | 1,266.00 | 1,300.00 | 1,244.00 | 1,271.00 | 1,271.00 | -1.93% | 42,100 |
| Jan 28, 2026 | 1,295.00 | 1,311.00 | 1,232.00 | 1,296.00 | 1,296.00 | -1.37% | 44,500 |
| Jan 27, 2026 | 1,291.00 | 1,322.00 | 1,272.00 | 1,314.00 | 1,314.00 | 1.15% | 36,800 |
| Jan 26, 2026 | 1,315.00 | 1,315.00 | 1,276.00 | 1,299.00 | 1,299.00 | -1.89% | 30,300 |
| Jan 23, 2026 | 1,327.00 | 1,345.00 | 1,305.00 | 1,324.00 | 1,324.00 | -0.38% | 15,400 |
| Jan 22, 2026 | 1,299.00 | 1,341.00 | 1,282.00 | 1,329.00 | 1,329.00 | 3.02% | 53,700 |
| Jan 21, 2026 | 1,238.00 | 1,295.00 | 1,212.00 | 1,290.00 | 1,290.00 | 1.82% | 47,300 |
| Jan 20, 2026 | 1,240.00 | 1,295.00 | 1,236.00 | 1,267.00 | 1,267.00 | 0.96% | 59,800 |
| Jan 19, 2026 | 1,196.00 | 1,255.00 | 1,180.00 | 1,255.00 | 1,255.00 | 4.93% | 35,000 |
| Jan 16, 2026 | 1,177.00 | 1,196.00 | 1,166.00 | 1,196.00 | 1,196.00 | 1.61% | 44,000 |
| Jan 15, 2026 | 1,152.00 | 1,179.00 | 1,148.00 | 1,177.00 | 1,177.00 | 1.64% | 21,500 |
| Jan 14, 2026 | 1,162.00 | 1,182.00 | 1,153.00 | 1,158.00 | 1,158.00 | -0.86% | 22,700 |
| Jan 13, 2026 | 1,157.00 | 1,172.00 | 1,142.00 | 1,168.00 | 1,168.00 | 1.30% | 35,700 |
| Jan 9, 2026 | 1,185.00 | 1,185.00 | 1,148.00 | 1,153.00 | 1,153.00 | -1.96% | 32,400 |
| Jan 8, 2026 | 1,164.00 | 1,191.00 | 1,148.00 | 1,176.00 | 1,176.00 | 2.71% | 54,300 |
| Jan 7, 2026 | 1,127.00 | 1,147.00 | 1,120.00 | 1,145.00 | 1,145.00 | 1.42% | 23,900 |
| Jan 6, 2026 | 1,141.00 | 1,157.00 | 1,113.00 | 1,129.00 | 1,129.00 | -1.05% | 34,700 |
| Jan 5, 2026 | 1,129.00 | 1,143.00 | 1,111.00 | 1,141.00 | 1,141.00 | 0.97% | 32,600 |
| Dec 30, 2025 | 1,157.00 | 1,157.00 | 1,120.00 | 1,130.00 | 1,130.00 | -2.92% | 24,700 |
| Dec 29, 2025 | 1,141.00 | 1,166.00 | 1,138.00 | 1,164.00 | 1,164.00 | 3.28% | 33,000 |
| Dec 26, 2025 | 1,125.00 | 1,144.00 | 1,119.00 | 1,127.00 | 1,127.00 | - | 21,300 |
| Dec 25, 2025 | 1,112.00 | 1,133.00 | 1,100.00 | 1,127.00 | 1,127.00 | 2.73% | 48,000 |
| Dec 24, 2025 | 1,121.00 | 1,134.00 | 1,096.00 | 1,097.00 | 1,097.00 | -2.14% | 29,500 |
| Dec 23, 2025 | 1,080.00 | 1,141.00 | 1,080.00 | 1,121.00 | 1,121.00 | 3.60% | 45,100 |
| Dec 22, 2025 | 1,076.00 | 1,104.00 | 1,075.00 | 1,082.00 | 1,082.00 | 0.65% | 35,300 |
| Dec 19, 2025 | 1,100.00 | 1,100.00 | 1,070.00 | 1,075.00 | 1,075.00 | -1.83% | 58,400 |
| Dec 18, 2025 | 1,089.00 | 1,118.00 | 1,052.00 | 1,095.00 | 1,095.00 | -0.64% | 119,700 |
| Dec 17, 2025 | 1,173.00 | 1,173.00 | 1,062.00 | 1,102.00 | 1,102.00 | -6.77% | 153,300 |
| Dec 16, 2025 | 1,260.00 | 1,260.00 | 1,177.00 | 1,182.00 | 1,182.00 | -5.67% | 52,200 |
| Dec 15, 2025 | 1,191.00 | 1,257.00 | 1,190.00 | 1,253.00 | 1,253.00 | 3.21% | 47,500 |
| Dec 12, 2025 | 1,227.00 | 1,243.00 | 1,187.00 | 1,214.00 | 1,214.00 | -1.22% | 50,700 |
| Dec 11, 2025 | 1,237.00 | 1,249.00 | 1,208.00 | 1,229.00 | 1,229.00 | -1.13% | 38,200 |
| Dec 10, 2025 | 1,235.00 | 1,265.00 | 1,235.00 | 1,243.00 | 1,243.00 | 0.81% | 24,100 |
| Dec 9, 2025 | 1,249.00 | 1,266.00 | 1,223.00 | 1,233.00 | 1,233.00 | -1.28% | 24,300 |
| Dec 8, 2025 | 1,229.00 | 1,250.00 | 1,215.00 | 1,249.00 | 1,249.00 | 1.05% | 17,800 |
| Dec 5, 2025 | 1,245.00 | 1,260.00 | 1,227.00 | 1,236.00 | 1,236.00 | -0.80% | 32,400 |
| Dec 4, 2025 | 1,209.00 | 1,264.00 | 1,199.00 | 1,246.00 | 1,246.00 | 2.13% | 95,700 |
| Dec 3, 2025 | 1,199.00 | 1,228.00 | 1,171.00 | 1,220.00 | 1,220.00 | 2.69% | 46,800 |
| Dec 2, 2025 | 1,231.00 | 1,231.00 | 1,186.00 | 1,188.00 | 1,188.00 | -2.70% | 44,600 |
| Dec 1, 2025 | 1,220.00 | 1,270.00 | 1,204.00 | 1,221.00 | 1,221.00 | 0.08% | 98,000 |