Geomatec Co., Ltd. 6907
TSE · Japan · Elektronische Technologie
¥798,00+6,00 (+0,76 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥798,00 | +0,76 % | ¥782,00 | ¥800,00 | ¥782,00 | 14,20K |
| 2026-09-30 | ¥792,00 | +1,15 % | ¥790,00 | ¥794,00 | ¥781,00 | 7,70K |
| 2026-09-29 | ¥783,00 | -0,51 % | ¥787,00 | ¥787,00 | ¥765,00 | 6,20K |
| 2026-09-28 | ¥787,00 | -0,25 % | ¥790,00 | ¥795,00 | ¥780,00 |
| 6,60K |
| 2026-09-25 | ¥789,00 | -0,75 % | ¥793,00 | ¥795,00 | ¥775,00 | 11,60K |
| 2026-09-24 | ¥795,00 | +2,58 % | ¥776,00 | ¥797,00 | ¥776,00 | 17,80K |
| 2026-09-18 | ¥775,00 | +0,26 % | ¥760,00 | ¥775,00 | ¥760,00 | 15,50K |
| 2026-09-17 | ¥773,00 | +1,71 % | ¥760,00 | ¥773,00 | ¥758,00 | 13,70K |
| 2026-09-16 | ¥760,00 | +2,56 % | ¥746,00 | ¥765,00 | ¥746,00 | 14,70K |
| 2026-09-15 | ¥741,00 | -3,26 % | ¥757,00 | ¥765,00 | ¥736,00 | 19,10K |
| 2026-09-14 | ¥766,00 | +1,19 % | ¥750,00 | ¥773,00 | ¥742,00 | 12,10K |
| 2026-09-11 | ¥757,00 | -1,56 % | ¥739,00 | ¥764,00 | ¥731,00 | 39,20K |
| 2026-09-10 | ¥769,00 | +0,65 % | ¥769,00 | ¥776,00 | ¥751,00 | 14,20K |
| 2026-09-09 | ¥764,00 | -0,39 % | ¥767,00 | ¥785,00 | ¥755,00 | 19,00K |
| 2026-09-08 | ¥767,00 | -3,76 % | ¥795,00 | ¥798,00 | ¥758,00 | 21,50K |
| 2026-09-07 | ¥797,00 | +1,40 % | ¥784,00 | ¥800,00 | ¥784,00 | 28,40K |
| 2026-09-04 | ¥786,00 | +2,88 % | ¥764,00 | ¥788,00 | ¥757,00 | 22,50K |
| 2026-09-03 | ¥764,00 | -1,04 % | ¥768,00 | ¥785,00 | ¥750,00 | 9,40K |
| 2026-09-02 | ¥772,00 | -2,03 % | ¥794,00 | ¥794,00 | ¥760,00 | 20,90K |
| 2026-09-01 | ¥788,00 | -0,38 % | ¥784,00 | ¥790,00 | ¥774,00 | 11,50K |
| 2026-08-31 | ¥791,00 | -1,62 % | ¥808,00 | ¥808,00 | ¥785,00 | 12,40K |
| 2026-08-28 | ¥804,00 | +5,93 % | ¥757,00 | ¥804,00 | ¥757,00 | 28,90K |
| 2026-08-27 | ¥759,00 | -2,19 % | ¥777,00 | ¥790,00 | ¥749,00 | 57,00K |
| 2026-08-26 | ¥776,00 | -0,13 % | ¥779,00 | ¥780,00 | ¥761,00 | 9,20K |
| 2026-08-25 | ¥777,00 | +2,10 % | ¥760,00 | ¥777,00 | ¥750,00 | 17,90K |
| 2026-08-24 | ¥761,00 | +0,66 % | ¥752,00 | ¥766,00 | ¥745,00 | 14,50K |
| 2026-08-21 | ¥756,00 | -1,18 % | ¥752,00 | ¥760,00 | ¥740,00 | 13,30K |
| 2026-08-20 | ¥765,00 | +2,00 % | ¥747,00 | ¥768,00 | ¥747,00 | 16,50K |
| 2026-08-19 | ¥750,00 | -4,46 % | ¥774,00 | ¥774,00 | ¥744,00 | 26,80K |
| 2026-08-18 | ¥785,00 | -1,26 % | ¥804,00 | ¥809,00 | ¥777,00 | 28,30K |
| 2026-08-17 | ¥795,00 | -1,61 % | ¥810,00 | ¥810,00 | ¥785,00 | 18,50K |
| 2026-08-14 | ¥808,00 | +0,37 % | ¥790,00 | ¥815,00 | ¥780,00 | 55,40K |
| 2026-08-13 | ¥805,00 | +6,48 % | ¥761,00 | ¥809,00 | ¥738,00 | 98,30K |
| 2026-08-12 | ¥756,00 | +14,20 % | ¥668,00 | ¥762,00 | ¥664,00 | 203,70K |
| 2026-08-10 | ¥662,00 | +1,85 % | ¥698,00 | ¥698,00 | ¥645,00 | 52,30K |
| 2026-08-07 | ¥650,00 | +0,15 % | ¥659,00 | ¥659,00 | ¥635,00 | 30,90K |
| 2026-08-06 | ¥649,00 | -2,55 % | ¥646,00 | ¥657,00 | ¥636,00 | 21,30K |
| 2026-08-05 | ¥666,00 | +0,60 % | ¥665,00 | ¥670,00 | ¥650,00 | 15,00K |
| 2026-08-04 | ¥662,00 | +1,38 % | ¥658,00 | ¥662,00 | ¥648,00 | 6,00K |
| 2026-08-03 | ¥653,00 | +1,08 % | ¥642,00 | ¥653,00 | ¥622,00 | 18,80K |
| 2026-07-31 | ¥646,00 | +3,03 % | ¥629,00 | ¥651,00 | ¥625,00 | 18,40K |
| 2026-07-30 | ¥627,00 | +1,13 % | ¥612,00 | ¥632,00 | ¥612,00 | 9,90K |
| 2026-07-29 | ¥620,00 | -3,43 % | ¥641,00 | ¥651,00 | ¥605,00 | 33,20K |
| 2026-07-28 | ¥642,00 | -4,61 % | ¥677,00 | ¥677,00 | ¥635,00 | 26,30K |
| 2026-07-27 | ¥673,00 | -0,30 % | ¥670,00 | ¥693,00 | ¥660,00 | 31,00K |
| 2026-07-24 | ¥675,00 | +0,15 % | ¥674,00 | ¥679,00 | ¥667,00 | 21,40K |
| 2026-07-23 | ¥674,00 | -0,30 % | ¥670,00 | ¥684,00 | ¥667,00 | 11,80K |
| 2026-07-22 | ¥676,00 | -0,59 % | ¥699,00 | ¥699,00 | ¥674,00 | 29,80K |
| 2026-07-21 | ¥680,00 | +3,19 % | ¥660,00 | ¥682,00 | ¥660,00 | 22,10K |
| 2026-07-17 | ¥659,00 | -2,23 % | ¥654,00 | ¥663,00 | ¥640,00 | 47,00K |
| 2026-07-16 | ¥674,00 | -2,46 % | ¥681,00 | ¥693,00 | ¥671,00 | 15,60K |
| 2026-07-15 | ¥691,00 | +3,75 % | ¥667,00 | ¥692,00 | ¥667,00 | 29,50K |
| 2026-07-14 | ¥666,00 | +0,45 % | ¥673,00 | ¥682,00 | ¥659,00 | 24,70K |
| 2026-07-13 | ¥663,00 | +0,15 % | ¥662,00 | ¥685,00 | ¥652,00 | 37,80K |
| 2026-07-10 | ¥662,00 | +4,75 % | ¥639,00 | ¥665,00 | ¥639,00 | 23,20K |
| 2026-07-09 | ¥632,00 | +0,64 % | ¥634,00 | ¥644,00 | ¥622,00 | 21,60K |
| 2026-07-08 | ¥628,00 | -3,09 % | ¥640,00 | ¥640,00 | ¥618,00 | 60,80K |
| 2026-07-07 | ¥648,00 | -1,07 % | ¥658,00 | ¥661,00 | ¥644,00 | 35,40K |
| 2026-07-06 | ¥655,00 | -1,50 % | ¥668,00 | ¥669,00 | ¥655,00 | 18,70K |
| 2026-07-03 | ¥665,00 | +1,68 % | ¥648,00 | ¥665,00 | ¥638,00 | 18,50K |
| 2026-07-02 | ¥654,00 | +0,15 % | ¥651,00 | ¥666,00 | ¥648,00 | 17,10K |
| 2026-07-01 | ¥653,00 | -1,06 % | ¥670,00 | ¥670,00 | ¥650,00 | 23,10K |
| 2026-06-30 | ¥660,00 | +3,94 % | ¥645,00 | ¥660,00 | ¥634,00 | 37,30K |
| 2026-06-29 | ¥635,00 | +2,58 % | ¥618,00 | ¥635,00 | ¥616,00 | 14,90K |
| 2026-06-26 | ¥619,00 | -0,32 % | ¥631,00 | ¥631,00 | ¥612,00 | 14,90K |
| 2026-06-25 | ¥621,00 | +0,98 % | ¥625,00 | ¥634,00 | ¥616,00 | 23,50K |
| 2026-06-24 | ¥615,00 | -0,97 % | ¥631,00 | ¥635,00 | ¥610,00 | 21,20K |
| 2026-06-23 | ¥621,00 | -1,74 % | ¥635,00 | ¥635,00 | ¥616,00 | 31,80K |
| 2026-06-22 | ¥632,00 | -0,32 % | ¥640,00 | ¥654,00 | ¥626,00 | 41,60K |
| 2026-06-19 | ¥634,00 | -3,79 % | ¥660,00 | ¥664,00 | ¥633,00 | 29,30K |
| 2026-06-18 | ¥659,00 | 0,00 % | ¥660,00 | ¥667,00 | ¥645,00 | 48,30K |
| 2026-06-17 | ¥659,00 | +0,30 % | ¥660,00 | ¥681,00 | ¥636,00 | 116,00K |
| 2026-06-16 | ¥657,00 | +8,96 % | ¥612,00 | ¥660,00 | ¥602,00 | 103,60K |
| 2026-06-15 | ¥603,00 | -0,99 % | ¥619,00 | ¥621,00 | ¥602,00 | 15,70K |
| 2026-06-12 | ¥609,00 | +3,22 % | ¥602,00 | ¥609,00 | ¥586,00 | 40,00K |
| 2026-06-11 | ¥590,00 | -0,84 % | ¥590,00 | ¥599,00 | ¥583,00 | 42,40K |
| 2026-06-10 | ¥595,00 | -6,30 % | ¥625,00 | ¥625,00 | ¥586,00 | 59,40K |
| 2026-06-09 | ¥635,00 | +2,58 % | ¥624,00 | ¥641,00 | ¥623,00 | 29,80K |
| 2026-06-08 | ¥619,00 | -4,18 % | ¥626,00 | ¥626,00 | ¥608,00 | 46,30K |
| 2026-06-05 | ¥646,00 | +2,54 % | ¥625,00 | ¥653,00 | ¥623,00 | 25,60K |
| 2026-06-04 | ¥630,00 | -0,16 % | ¥627,00 | ¥644,00 | ¥626,00 | 34,30K |
| 2026-06-03 | ¥631,00 | +1,61 % | ¥631,00 | ¥641,00 | ¥618,00 | 33,90K |
| 2026-06-02 | ¥621,00 | -2,97 % | ¥630,00 | ¥638,00 | ¥614,00 | 61,50K |
| 2026-06-01 | ¥640,00 | -3,90 % | ¥675,00 | ¥675,00 | ¥632,00 | 63,20K |
| 2026-05-29 | ¥666,00 | +4,06 % | ¥642,00 | ¥675,00 | ¥641,00 | 55,10K |
| 2026-05-28 | ¥640,00 | -3,18 % | ¥669,00 | ¥669,00 | ¥628,00 | 143,60K |
| 2026-05-27 | ¥661,00 | -0,75 % | ¥670,00 | ¥672,00 | ¥640,00 | 122,20K |
| 2026-05-26 | ¥666,00 | -2,06 % | ¥688,00 | ¥688,00 | ¥665,00 | 120,30K |
| 2026-05-25 | ¥680,00 | -0,87 % | ¥703,00 | ¥709,00 | ¥675,00 | 140,20K |
| 2026-05-22 | ¥686,00 | -16,24 % | ¥699,00 | ¥728,00 | ¥685,00 | 398,00K |