GEOMATEC Co., Ltd. - 6907.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,073	1,069	1,069	1,077	1,050	15,600
October 16, 2025	1,050	1,073	1,073	1,077	1,013	20,700
October 15, 2025	1,055	1,058	1,058	1,059	1,030	15,600
October 14, 2025	1,050	1,025	1,025	1,061	1,016	32,400
October 10, 2025	1,068	1,067	1,067	1,084	1,051	24,200
October 09, 2025	1,056	1,082	1,082	1,083	1,056	16,600
October 08, 2025	1,068	1,083	1,083	1,089	1,067	15,800
October 07, 2025	1,078	1,083	1,083	1,089	1,067	16,800
October 06, 2025	1,085	1,078	1,078	1,094	1,072	31,900
October 03, 2025	1,059	1,076	1,076	1,092	1,059	14,300
October 02, 2025	1,067	1,068	1,068	1,080	1,058	15,400
October 01, 2025	1,118	1,070	1,070	1,118	1,067	28,400
September 30, 2025	1,139	1,118	1,118	1,139	1,093	15,900
September 29, 2025	1,097	1,119	1,119	1,137	1,090	15,000
September 26, 2025	1,092	1,104	1,104	1,112	1,091	14,900
September 25, 2025	1,117	1,096	1,096	1,117	1,095	14,600
September 24, 2025	1,148	1,117	1,117	1,148	1,101	9,300
September 22, 2025	1,132	1,142	1,142	1,160	1,131	17,000
September 19, 2025	1,107	1,139	1,139	1,143	1,091	38,200
September 18, 2025	1,095	1,107	1,107	1,110	1,083	21,200
September 17, 2025	1,105	1,099	1,099	1,111	1,081	21,200
September 16, 2025	1,116	1,119	1,119	1,124	1,102	16,700
September 12, 2025	1,099	1,125	1,125	1,134	1,089	23,100
September 11, 2025	1,104	1,101	1,101	1,117	1,101	23,100
September 10, 2025	1,119	1,109	1,109	1,119	1,089	27,700
September 09, 2025	1,110	1,114	1,114	1,150	1,100	40,300
September 08, 2025	1,150	1,117	1,117	1,166	1,090	74,200
September 05, 2025	1,103	1,162	1,162	1,172	1,100	103,100
September 04, 2025	1,109	1,108	1,108	1,140	1,097	29,200
September 03, 2025	1,150	1,126	1,126	1,150	1,057	48,200
September 02, 2025	1,140	1,172	1,172	1,172	1,133	28,800
September 01, 2025	1,112	1,150	1,150	1,183	1,111	33,500
August 29, 2025	1,132	1,132	1,132	1,149	1,129	22,100
August 28, 2025	1,166	1,139	1,139	1,166	1,089	55,400
August 27, 2025	1,156	1,166	1,166	1,189	1,138	25,100
August 26, 2025	1,196	1,142	1,142	1,196	1,138	26,900
August 25, 2025	1,129	1,198	1,198	1,210	1,121	91,300
August 22, 2025	1,121	1,116	1,116	1,121	1,101	21,000
August 21, 2025	1,090	1,113	1,113	1,126	1,071	39,400
August 20, 2025	1,115	1,072	1,072	1,121	1,045	63,100
August 19, 2025	1,048	1,120	1,120	1,268	1,048	314,900
August 18, 2025	960	1,004	1,004	1,012	945	71,500
August 15, 2025	930	952	952	963	930	35,700
August 14, 2025	921	936	936	939	917	20,500
August 13, 2025	960	948	948	964	917	74,900
August 12, 2025	899	950	950	950	883	176,300
August 08, 2025	814	800	800	814	796	10,900
August 07, 2025	813	818	818	820	809	3,500
August 06, 2025	810	820	820	820	805	6,800
August 05, 2025	805	810	810	810	796	11,600
August 04, 2025	802	803	803	810	801	6,500
August 01, 2025	818	810	810	820	801	8,900
July 31, 2025	820	818	818	820	810	4,700
July 30, 2025	807	818	818	818	804	3,500
July 29, 2025	808	812	812	812	807	1,800
July 28, 2025	834	817	817	834	805	5,500
July 25, 2025	825	826	826	826	814	3,300
July 24, 2025	802	827	827	834	802	12,900
July 23, 2025	804	815	815	822	804	3,800
July 22, 2025	830	800	800	830	800	10,500

GEOMATEC Co., Ltd. (6907.T) JPX