Geekly, Inc. (TYO:505A)
Japan · Delayed Price · Currency is JPY 1,171.00
-16.00 (-1.35%)
Oct 16, 2026, 3:30 PM JST
Geekly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,188.00 | 1,225.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.35% | 75,800 |
| Oct 15, 2026 | 1,202.00 | 1,219.00 | 1,150.00 | 1,187.00 | 1,187.00 | -13.67% | 135,100 |
| Oct 14, 2026 | 1,373.00 | 1,386.00 | 1,345.00 | 1,375.00 | 1,375.00 | 1.10% | 62,800 |
| Oct 13, 2026 | 1,372.00 | 1,381.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.07% | 17,000 |
| Oct 9, 2026 | 1,315.00 | 1,390.00 | 1,312.00 | 1,361.00 | 1,361.00 | 2.95% | 25,900 |
| Oct 8, 2026 | 1,333.00 | 1,346.00 | 1,317.00 | 1,322.00 | 1,322.00 | -0.83% | 12,800 |
| Oct 7, 2026 | 1,336.00 | 1,350.00 | 1,333.00 | 1,333.00 | 1,333.00 | -0.07% | 8,700 |
| Oct 6, 2026 | 1,325.00 | 1,349.00 | 1,325.00 | 1,334.00 | 1,334.00 | 1.44% | 23,400 |
| Oct 5, 2026 | 1,331.00 | 1,335.00 | 1,310.00 | 1,315.00 | 1,315.00 | -1.05% | 27,200 |
| Oct 2, 2026 | 1,361.00 | 1,361.00 | 1,325.00 | 1,329.00 | 1,329.00 | -1.56% | 24,400 |
| Oct 1, 2026 | 1,370.00 | 1,370.00 | 1,347.00 | 1,350.00 | 1,350.00 | -1.53% | 13,500 |
| Sep 30, 2026 | 1,382.00 | 1,382.00 | 1,362.00 | 1,371.00 | 1,371.00 | - | 18,000 |
| Sep 29, 2026 | 1,392.00 | 1,392.00 | 1,361.00 | 1,371.00 | 1,371.00 | -1.51% | 15,200 |
| Sep 28, 2026 | 1,390.00 | 1,392.00 | 1,380.00 | 1,392.00 | 1,392.00 | 1.09% | 6,900 |
| Sep 25, 2026 | 1,393.00 | 1,395.00 | 1,373.00 | 1,377.00 | 1,377.00 | -1.01% | 19,900 |
| Sep 24, 2026 | 1,413.00 | 1,415.00 | 1,391.00 | 1,391.00 | 1,391.00 | -1.70% | 13,500 |
| Sep 18, 2026 | 1,419.00 | 1,427.00 | 1,405.00 | 1,415.00 | 1,415.00 | -0.28% | 20,100 |
| Sep 17, 2026 | 1,375.00 | 1,419.00 | 1,375.00 | 1,419.00 | 1,419.00 | 3.50% | 25,200 |
| Sep 16, 2026 | 1,402.00 | 1,402.00 | 1,371.00 | 1,371.00 | 1,371.00 | -2.21% | 15,400 |
| Sep 15, 2026 | 1,352.00 | 1,411.00 | 1,352.00 | 1,402.00 | 1,402.00 | 3.85% | 35,700 |
| Sep 14, 2026 | 1,351.00 | 1,363.00 | 1,345.00 | 1,350.00 | 1,350.00 | 1.66% | 27,300 |
| Sep 11, 2026 | 1,350.00 | 1,351.00 | 1,310.00 | 1,328.00 | 1,328.00 | -2.28% | 41,600 |
| Sep 10, 2026 | 1,362.00 | 1,381.00 | 1,359.00 | 1,359.00 | 1,359.00 | -1.24% | 9,300 |
| Sep 9, 2026 | 1,388.00 | 1,400.00 | 1,359.00 | 1,376.00 | 1,376.00 | -0.86% | 27,600 |
| Sep 8, 2026 | 1,424.00 | 1,424.00 | 1,388.00 | 1,388.00 | 1,388.00 | -1.00% | 16,300 |
| Sep 7, 2026 | 1,435.00 | 1,435.00 | 1,402.00 | 1,402.00 | 1,402.00 | -2.30% | 18,300 |
| Sep 4, 2026 | 1,387.00 | 1,451.00 | 1,380.00 | 1,435.00 | 1,435.00 | 3.46% | 21,000 |
| Sep 3, 2026 | 1,392.00 | 1,409.00 | 1,387.00 | 1,387.00 | 1,387.00 | -1.42% | 19,300 |
| Sep 2, 2026 | 1,455.00 | 1,456.00 | 1,404.00 | 1,407.00 | 1,407.00 | -4.35% | 31,300 |
| Sep 1, 2026 | 1,477.00 | 1,477.00 | 1,444.00 | 1,471.00 | 1,471.00 | -0.74% | 24,900 |
| Aug 31, 2026 | 1,462.00 | 1,482.00 | 1,441.00 | 1,482.00 | 1,482.00 | 2.63% | 37,700 |
| Aug 28, 2026 | 1,415.00 | 1,456.00 | 1,415.00 | 1,444.00 | 1,444.00 | 2.05% | 35,700 |
| Aug 27, 2026 | 1,429.00 | 1,444.00 | 1,412.00 | 1,415.00 | 1,415.00 | -1.26% | 26,300 |
| Aug 26, 2026 | 1,370.00 | 1,438.00 | 1,370.00 | 1,433.00 | 1,433.00 | 4.83% | 68,700 |
| Aug 25, 2026 | 1,349.00 | 1,367.00 | 1,342.00 | 1,367.00 | 1,367.00 | 1.03% | 42,600 |
| Aug 24, 2026 | 1,339.00 | 1,369.00 | 1,339.00 | 1,353.00 | 1,353.00 | 1.42% | 29,100 |
| Aug 21, 2026 | 1,358.00 | 1,370.00 | 1,328.00 | 1,334.00 | 1,334.00 | -3.19% | 52,300 |
| Aug 20, 2026 | 1,355.00 | 1,378.00 | 1,355.00 | 1,378.00 | 1,378.00 | 1.62% | 13,600 |
| Aug 19, 2026 | 1,387.00 | 1,400.00 | 1,335.00 | 1,356.00 | 1,356.00 | -1.53% | 51,100 |
| Aug 18, 2026 | 1,412.00 | 1,412.00 | 1,377.00 | 1,377.00 | 1,377.00 | -2.62% | 13,300 |
| Aug 17, 2026 | 1,390.00 | 1,415.00 | 1,377.00 | 1,414.00 | 1,414.00 | 3.59% | 21,700 |
| Aug 14, 2026 | 1,354.00 | 1,380.00 | 1,350.00 | 1,365.00 | 1,365.00 | -0.15% | 26,200 |
| Aug 13, 2026 | 1,341.00 | 1,377.00 | 1,326.00 | 1,367.00 | 1,367.00 | 1.18% | 29,500 |
| Aug 12, 2026 | 1,298.00 | 1,380.00 | 1,298.00 | 1,351.00 | 1,351.00 | 4.73% | 54,100 |
| Aug 10, 2026 | 1,279.00 | 1,319.00 | 1,275.00 | 1,290.00 | 1,290.00 | 0.86% | 17,400 |
| Aug 7, 2026 | 1,279.00 | 1,283.00 | 1,272.00 | 1,279.00 | 1,279.00 | - | 4,200 |
| Aug 6, 2026 | 1,257.00 | 1,283.00 | 1,250.00 | 1,279.00 | 1,279.00 | 1.59% | 17,600 |
| Aug 5, 2026 | 1,285.00 | 1,285.00 | 1,252.00 | 1,259.00 | 1,259.00 | -1.25% | 22,700 |
| Aug 4, 2026 | 1,280.00 | 1,282.00 | 1,257.00 | 1,275.00 | 1,275.00 | 0.16% | 29,900 |
| Aug 3, 2026 | 1,294.00 | 1,295.00 | 1,262.00 | 1,273.00 | 1,273.00 | -2.15% | 21,700 |