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

631.00

+10(+1.61%)

Updated at June 03 03:30PM

Currency In JPY

6907.T Historical Return

If you invested ¥1000 in GEOMATEC Co., Ltd. (6907.T) 10 years ago, it would be worth ¥1,067.97 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥779.98, while ¥1000 invested 1 year ago would be worth ¥698.78. This corresponds to total returns of 6.8%, -22%, -30.12%, respectively, with annualized returns of 0.66%, -4.85%, -30.12%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

6907.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	630	621	621	638	614	61,500
June 01, 2026	675	640	640	675	632	63,200
May 29, 2026	642	666	666	675	641	55,100
May 28, 2026	669	640	640	669	628	143,600
May 27, 2026	670	661	661	672	640	122,200
May 26, 2026	688	666	666	688	665	120,300
May 25, 2026	703	680	680	709	675	140,200
May 22, 2026	699	686	686	728	685	398,000
May 21, 2026	831	819	819	848	798	57,000
May 20, 2026	880	816	816	880	805	45,300
May 19, 2026	882	876	876	898	838	41,000
May 18, 2026	895	880	880	926	858	66,900
May 15, 2026	940	940	940	966	922	62,400
May 14, 2026	916	925	925	950	912	29,400
May 13, 2026	927	931	931	950	914	23,000
May 12, 2026	972	934	934	996	926	54,700
May 11, 2026	977	975	975	979	951	47,200
May 08, 2026	969	967	967	981	957	22,200
May 07, 2026	959	983	983	998	946	31,800
May 01, 2026	956	944	944	960	943	27,300
April 30, 2026	963	966	966	975	941	22,500
April 28, 2026	941	970	970	970	941	17,500
April 27, 2026	961	949	949	961	939	22,000
April 24, 2026	1,000	969	969	1,012	967	36,800
April 23, 2026	1,027	1,005	1,005	1,035	974	55,800
April 22, 2026	1,021	1,022	1,022	1,029	1,003	22,500
April 21, 2026	1,028	1,031	1,031	1,047	1,014	35,200
April 20, 2026	1,013	1,028	1,028	1,036	1,013	25,100
April 17, 2026	1,031	1,027	1,027	1,040	1,000	26,700
April 16, 2026	1,045	1,038	1,038	1,045	1,024	35,500
April 15, 2026	999	1,015	1,015	1,029	999	31,900
April 14, 2026	994	993	993	1,014	983	35,800
April 13, 2026	979	994	994	997	967	26,100
April 10, 2026	983	983	983	1,004	975	28,400
April 09, 2026	1,002	983	983	1,020	983	60,700
April 08, 2026	957	1,018	1,018	1,018	957	71,900
April 07, 2026	938	942	942	953	926	28,100
April 06, 2026	930	933	933	947	924	29,600
April 03, 2026	904	932	932	942	904	20,800
April 02, 2026	930	907	907	942	907	44,600
April 01, 2026	885	918	918	918	884	62,600
March 31, 2026	862	855	855	885	842	38,700
March 30, 2026	847	869	869	886	832	53,100
March 27, 2026	902	892	892	918	889	30,700
March 26, 2026	932	915	915	940	907	28,100
March 25, 2026	930	937	937	939	905	66,100
March 24, 2026	887	882	882	887	860	88,000
March 23, 2026	859	813	813	874	801	195,600
March 19, 2026	1,034	949	949	1,038	936	218,900
March 18, 2026	1,045	1,060	1,060	1,079	1,045	34,400
March 17, 2026	1,064	1,040	1,040	1,103	1,039	104,900
March 16, 2026	1,022	1,050	1,050	1,080	1,018	141,000
March 13, 2026	1,019	1,049	1,049	1,065	1,005	91,900
March 12, 2026	1,116	1,025	1,025	1,116	1,013	370,800
March 11, 2026	1,268	1,146	1,146	1,279	1,129	1.13M
March 10, 2026	1,231	1,237	1,208	1,239	1,184	12,300
March 09, 2026	1,196	1,171	1,171	1,198	1,129	53,700
March 06, 2026	1,267	1,286	1,286	1,286	1,232	30,700
March 05, 2026	1,216	1,267	1,267	1,291	1,216	54,700
March 04, 2026	1,200	1,167	1,186	1,233	1,101	76,500