Geekly, Inc. (TYO:505A)
Japan · Delayed Price · Currency is JPY 1,300.00
+11.00 (0.85%)
Last updated: Apr 3, 2026, 2:17 PM JST
Geekly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,290.00 | 1,307.00 | 1,286.00 | 1,290.00 | 1,290.00 | 0.08% | 21,200 |
| Apr 2, 2026 | 1,298.00 | 1,315.00 | 1,278.00 | 1,289.00 | 1,289.00 | -0.23% | 28,200 |
| Apr 1, 2026 | 1,283.00 | 1,306.00 | 1,262.00 | 1,292.00 | 1,292.00 | 2.54% | 45,600 |
| Mar 31, 2026 | 1,261.00 | 1,279.00 | 1,218.00 | 1,260.00 | 1,260.00 | 2.36% | 29,900 |
| Mar 30, 2026 | 1,230.00 | 1,255.00 | 1,218.00 | 1,231.00 | 1,231.00 | -4.35% | 38,700 |
| Mar 27, 2026 | 1,251.00 | 1,298.00 | 1,247.00 | 1,287.00 | 1,287.00 | 2.14% | 30,000 |
| Mar 26, 2026 | 1,277.00 | 1,287.00 | 1,251.00 | 1,260.00 | 1,260.00 | -1.87% | 47,100 |
| Mar 25, 2026 | 1,230.00 | 1,295.00 | 1,230.00 | 1,284.00 | 1,284.00 | 4.73% | 43,300 |
| Mar 24, 2026 | 1,223.00 | 1,233.00 | 1,210.00 | 1,226.00 | 1,226.00 | 1.66% | 27,100 |
| Mar 23, 2026 | 1,236.00 | 1,236.00 | 1,202.00 | 1,206.00 | 1,206.00 | -5.85% | 55,800 |
| Mar 19, 2026 | 1,319.00 | 1,326.00 | 1,270.00 | 1,281.00 | 1,281.00 | -3.97% | 60,800 |
| Mar 18, 2026 | 1,318.00 | 1,340.00 | 1,316.00 | 1,334.00 | 1,334.00 | 1.29% | 34,100 |
| Mar 17, 2026 | 1,360.00 | 1,366.00 | 1,317.00 | 1,317.00 | 1,317.00 | -3.16% | 53,000 |
| Mar 16, 2026 | 1,350.00 | 1,370.00 | 1,340.00 | 1,360.00 | 1,360.00 | - | 50,100 |
| Mar 13, 2026 | 1,400.00 | 1,405.00 | 1,360.00 | 1,360.00 | 1,360.00 | -4.29% | 59,700 |
| Mar 12, 2026 | 1,401.00 | 1,427.00 | 1,401.00 | 1,421.00 | 1,421.00 | 0.21% | 34,600 |
| Mar 11, 2026 | 1,433.00 | 1,440.00 | 1,417.00 | 1,418.00 | 1,418.00 | 0.35% | 53,100 |
| Mar 10, 2026 | 1,430.00 | 1,432.00 | 1,410.00 | 1,413.00 | 1,413.00 | 0.93% | 37,300 |
| Mar 9, 2026 | 1,417.00 | 1,417.00 | 1,373.00 | 1,400.00 | 1,400.00 | -5.21% | 88,200 |
| Mar 6, 2026 | 1,366.00 | 1,477.00 | 1,355.00 | 1,477.00 | 1,477.00 | 6.64% | 75,200 |
| Mar 5, 2026 | 1,380.00 | 1,450.00 | 1,370.00 | 1,385.00 | 1,385.00 | 2.59% | 134,600 |
| Mar 4, 2026 | 1,415.00 | 1,466.00 | 1,344.00 | 1,350.00 | 1,350.00 | -10.54% | 240,200 |
| Mar 3, 2026 | 1,524.00 | 1,545.00 | 1,498.00 | 1,509.00 | 1,509.00 | -5.09% | 237,100 |
| Mar 2, 2026 | 1,619.00 | 1,668.00 | 1,590.00 | 1,590.00 | 1,590.00 | -4.79% | 265,200 |