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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	815	825	825	825	811	3,500
July 17, 2025	804	818	818	822	804	7,900
July 16, 2025	813	815	815	823	805	8,200
July 15, 2025	825	827	827	830	823	3,800
July 14, 2025	827	828	828	841	820	16,800
July 11, 2025	822	842	842	868	822	14,900
July 10, 2025	806	822	822	827	806	7,500
July 09, 2025	810	808	808	820	808	7,100
July 08, 2025	807	810	810	813	802	6,200
July 07, 2025	809	808	808	820	808	2,000
July 04, 2025	815	815	815	823	810	11,300
July 03, 2025	818	814	814	828	814	19,000
July 02, 2025	849	816	816	849	816	19,000
July 01, 2025	874	860	860	876	847	25,900
June 30, 2025	910	875	875	914	875	20,200
June 27, 2025	905	902	902	912	896	18,600
June 26, 2025	898	905	905	920	898	13,900
June 25, 2025	910	901	901	910	888	35,100
June 24, 2025	917	907	907	917	893	11,500
June 23, 2025	906	902	902	917	902	28,400
June 20, 2025	949	919	919	961	919	38,200
June 19, 2025	911	955	955	967	911	43,700
June 18, 2025	942	919	919	942	907	27,900
June 17, 2025	955	946	946	962	940	12,200
June 16, 2025	931	955	955	956	906	43,300
June 13, 2025	944	924	924	944	890	45,200
June 12, 2025	913	943	943	955	913	41,100

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