kabutan

GEOMATEC CO.,LTD.(6907) Historical

6907
TSE Standard
GEOMATEC CO.,LTD.
1,236
JPY
-10
(-0.80%)
Dec 5, 3:30 pm JST
7.99
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,227.1
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 12, 2025
1,432 JPY
52 Week Low Dec 9, 2024
557 JPY
Yearly High Nov 12, 2025
1,432 JPY
Yearly Low Apr 9, 2025
580 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,220 1,270 1,171 1,236 +16 +1.31% 317,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,160 1,230 1,083 1,220 +76 +6.64% 191,600
Nov 21, 2025 1,350 1,378 1,120 1,144 -206 -15.26% 520,900
Nov 14, 2025 1,111 1,432 1,056 1,350 +242 +21.84% 1,796,800
Nov 7, 2025 1,188 1,188 1,073 1,108 -80 -6.73% 143,500
Oct 31, 2025 1,122 1,189 1,095 1,188 +66 +5.88% 151,100
Oct 24, 2025 1,069 1,131 1,063 1,122 +53 +4.96% 93,800
Oct 17, 2025 1,050 1,077 1,013 1,069 +2 +0.19% 84,300
Oct 10, 2025 1,085 1,094 1,051 1,067 -9 -0.84% 105,300
Oct 3, 2025 1,097 1,139 1,058 1,076 -28 -2.54% 89,000
Sep 26, 2025 1,132 1,160 1,091 1,104 -35 -3.07% 55,800
Sep 19, 2025 1,116 1,143 1,081 1,139 +14 +1.24% 90,800
Sep 12, 2025 1,150 1,166 1,089 1,125 -37 -3.18% 172,100
Sep 5, 2025 1,112 1,183 1,057 1,162 +30 +2.65% 242,800
Aug 29, 2025 1,129 1,210 1,089 1,132 +16 +1.43% 220,800
Aug 22, 2025 960 1,268 945 1,116 +164 +17.23% 509,900
Aug 15, 2025 899 964 883 952 +152 +19.00% 307,400
Aug 8, 2025 802 820 796 800 -10 -1.23% 39,300
Aug 1, 2025 834 834 801 810 -16 -1.94% 24,400
Jul 25, 2025 830 834 800 826 +1 +0.12% 30,500
Jul 18, 2025 827 841 804 825 -17 -2.02% 40,200