Want to see JP:6907 full AI Analyst Report?
Geomatec Co., Ltd. (6907) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 833.00 | 833.00 | 773.00 | 790.00 | 790.00 | -5.16% | 53,000 | 1.84 |
| Oct 29, 2026 | 831.00 | 844.00 | 826.00 | 833.00 | 833.00 | -1.19% | 10,800 | 0.37 |
| Oct 28, 2026 | 849.00 | 855.00 | 827.00 | 843.00 | 843.00 | +1.08% | 13,300 | 0.46 |
| Oct 27, 2026 | 823.00 | 839.00 | 816.00 | 834.00 | 834.00 | +1.96% | 18,200 | 0.63 |
| Oct 26, 2026 | 794.00 | 829.00 | 794.00 | 818.00 | 818.00 | +1.61% | 13,600 | 0.47 |
| Oct 23, 2026 | 791.00 | 814.00 | 759.00 | 805.00 | 805.00 | -0.12% | 57,300 | 2.00 |
| Oct 22, 2026 | 847.00 | 850.00 | 806.00 | 806.00 | 806.00 | -5.06% | 22,200 | 0.77 |
| Oct 21, 2026 | 821.00 | 849.00 | 821.00 | 849.00 | 849.00 | +4.30% | 12,000 | 0.42 |
| Oct 20, 2026 | 859.00 | 860.00 | 811.00 | 814.00 | 814.00 | -3.67% | 34,400 | 1.20 |
| Oct 19, 2026 | 843.00 | 869.00 | 830.00 | 845.00 | 845.00 | -0.94% | 45,500 | 1.61 |
| Oct 16, 2026 | 876.00 | 906.00 | 853.00 | 853.00 | 853.00 | -2.63% | 36,900 | 1.31 |
| Oct 15, 2026 | 900.00 | 936.00 | 850.00 | 876.00 | 876.00 | -5.81% | 86,900 | 3.26 |
| Oct 14, 2026 | 834.00 | 962.00 | 834.00 | 930.00 | 930.00 | +11.64% | 174,000 | 7.05 |
| Oct 13, 2026 | 810.00 | 835.00 | 800.00 | 833.00 | 833.00 | +2.71% | 27,400 | 1.12 |
| Oct 12, 2026 | 811.00 | 812.00 | 792.00 | 811.00 | 811.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 793.00 | 812.00 | 792.00 | 811.00 | 811.00 | +0.37% | 9,200 | 0.37 |
| Oct 08, 2026 | 800.00 | 812.00 | 785.00 | 808.00 | 808.00 | +0.00% | 25,900 | 1.02 |
| Oct 07, 2026 | 815.00 | 819.00 | 795.00 | 808.00 | 808.00 | -0.25% | 29,700 | 1.17 |
| Oct 06, 2026 | 801.00 | 833.00 | 799.00 | 810.00 | 810.00 | +1.38% | 55,200 | 2.23 |
| Oct 05, 2026 | 797.00 | 816.00 | 785.00 | 799.00 | 799.00 | +0.88% | 71,100 | 2.89 |
| Oct 02, 2026 | 800.00 | 801.00 | 782.00 | 792.00 | 792.00 | -0.75% | 14,300 | 0.57 |
| Oct 01, 2026 | 782.00 | 800.00 | 782.00 | 798.00 | 798.00 | +0.76% | 14,200 | 0.57 |
| Sep 30, 2026 | 790.00 | 794.00 | 781.00 | 792.00 | 792.00 | +1.15% | 7,700 | 0.31 |
| Sep 29, 2026 | 787.00 | 787.00 | 765.00 | 783.00 | 783.00 | -0.51% | 6,200 | 0.24 |
| Sep 28, 2026 | 790.00 | 795.00 | 780.00 | 787.00 | 787.00 | -0.25% | 6,600 | 0.26 |
| Sep 25, 2026 | 793.00 | 795.00 | 775.00 | 789.00 | 789.00 | -0.75% | 11,600 | 0.45 |
| Sep 24, 2026 | 776.00 | 797.00 | 776.00 | 795.00 | 795.00 | +2.58% | 17,800 | 0.69 |
| Sep 23, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 760.00 | 775.00 | 760.00 | 775.00 | 775.00 | +0.26% | 15,500 | 0.57 |
| Sep 17, 2026 | 760.00 | 773.00 | 758.00 | 773.00 | 773.00 | +1.71% | 13,700 | 0.50 |
| Sep 16, 2026 | 746.00 | 765.00 | 746.00 | 760.00 | 760.00 | +2.56% | 14,700 | 0.53 |
| Sep 15, 2026 | 757.00 | 765.00 | 736.00 | 741.00 | 741.00 | -3.26% | 19,100 | 0.67 |
| Sep 14, 2026 | 750.00 | 773.00 | 742.00 | 766.00 | 766.00 | +1.19% | 12,100 | 0.40 |
| Sep 11, 2026 | 739.00 | 764.00 | 731.00 | 757.00 | 757.00 | -1.56% | 39,200 | 1.27 |
| Sep 10, 2026 | 769.00 | 776.00 | 751.00 | 769.00 | 769.00 | +0.65% | 14,200 | 0.46 |
| Sep 09, 2026 | 767.00 | 785.00 | 755.00 | 764.00 | 764.00 | -0.39% | 19,000 | 0.61 |
| Sep 08, 2026 | 795.00 | 798.00 | 758.00 | 767.00 | 767.00 | -3.76% | 21,500 | 0.68 |
| Sep 07, 2026 | 784.00 | 800.00 | 784.00 | 797.00 | 797.00 | +1.40% | 28,400 | 0.88 |
| Sep 04, 2026 | 764.00 | 788.00 | 757.00 | 786.00 | 786.00 | +2.88% | 22,500 | 0.70 |
| Sep 03, 2026 | 768.00 | 785.00 | 750.00 | 764.00 | 764.00 | -1.04% | 9,400 | 0.29 |
| Sep 02, 2026 | 794.00 | 794.00 | 760.00 | 772.00 | 772.00 | -2.03% | 20,900 | 0.63 |
| Sep 01, 2026 | 784.00 | 790.00 | 774.00 | 788.00 | 788.00 | -0.38% | 11,500 | 0.35 |
| Aug 31, 2026 | 808.00 | 808.00 | 785.00 | 791.00 | 791.00 | -1.62% | 12,400 | 0.37 |
| Aug 28, 2026 | 757.00 | 804.00 | 757.00 | 804.00 | 804.00 | +5.93% | 28,900 | 0.85 |
| Aug 27, 2026 | 777.00 | 790.00 | 749.00 | 759.00 | 759.00 | -2.19% | 57,000 | 1.66 |
| Aug 26, 2026 | 779.00 | 780.00 | 761.00 | 776.00 | 776.00 | -0.13% | 9,200 | 0.26 |
| Aug 25, 2026 | 760.00 | 777.00 | 750.00 | 777.00 | 777.00 | +2.10% | 17,900 | 0.48 |
| Aug 24, 2026 | 752.00 | 766.00 | 745.00 | 761.00 | 761.00 | +0.66% | 14,500 | 0.37 |