Geomatec Co., Ltd. 6907
TSE · Japan · Electronic Technology
¥798.00+6.00 (+0.76%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |