GEOMATEC CO.,LTD.(6907) Historical
6907
TSE Standard
GEOMATEC CO.,LTD.
Result
757
JPY
-12
(-1.56%)
Sep 11, 3:30 pm JST
4.91
USD
Sep 11, 2:30 am EDT
PER
11.8
PBR
0.58
Yield
ー%
Margin Trading Ratio
ー
PTS
outside of trading hours
ー
ー
52 Week High
Nov 12, 2025
1,432
JPY
52 Week Low
Jun 11, 2026
583
JPY
Yearly High
Jan 23, 2026
1,345
JPY
Yearly Low
Jun 11, 2026
583
JPY
Historical Data
Latest Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 739 | 764 | 731 | 757 | -12 | -1.56% | 39,200 |
Daily Price
| Date | Opening | High | Low | Closing | Change | % | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 769 | 776 | 751 | 769 | +5 | +0.65% | 14,200 |
| Sep 9, 2026 | 767 | 785 | 755 | 764 | -3 | -0.39% | 19,000 |
| Sep 8, 2026 | 795 | 798 | 758 | 767 | -30 | -3.76% | 21,500 |
| Sep 7, 2026 | 784 | 800 | 784 | 797 | +11 | +1.40% | 28,400 |
| Sep 4, 2026 | 764 | 788 | 757 | 786 | +22 | +2.88% | 22,500 |
| Sep 3, 2026 | 768 | 785 | 750 | 764 | -8 | -1.04% | 9,400 |
| Sep 2, 2026 | 794 | 794 | 760 | 772 | -16 | -2.03% | 20,900 |
| Sep 1, 2026 | 784 | 790 | 774 | 788 | -3 | -0.38% | 11,500 |
| Aug 31, 2026 | 808 | 808 | 785 | 791 | -13 | -1.62% | 12,400 |
| Aug 28, 2026 | 757 | 804 | 757 | 804 | +45 | +5.93% | 28,900 |
| Aug 27, 2026 | 777 | 790 | 749 | 759 | -17 | -2.19% | 57,000 |
| Aug 26, 2026 | 779 | 780 | 761 | 776 | -1 | -0.13% | 9,200 |
| Aug 25, 2026 | 760 | 777 | 750 | 777 | +16 | +2.10% | 17,900 |
| Aug 24, 2026 | 752 | 766 | 745 | 761 | +5 | +0.66% | 14,500 |
| Aug 21, 2026 | 752 | 760 | 740 | 756 | -9 | -1.18% | 13,300 |
| Aug 20, 2026 | 747 | 768 | 747 | 765 | +15 | +2.00% | 16,500 |
| Aug 19, 2026 | 774 | 774 | 744 | 750 | -35 | -4.46% | 26,800 |
| Aug 18, 2026 | 804 | 809 | 777 | 785 | -10 | -1.26% | 28,300 |
| Aug 17, 2026 | 810 | 810 | 785 | 795 | -13 | -1.61% | 18,500 |
| Aug 14, 2026 | 790 | 815 | 780 | 808 | +3 | +0.37% | 55,400 |