Geekly, Inc. (TYO:505A)
Japan · Delayed Price · Currency is JPY 1,402.00
-33.00 (-2.30%)
Sep 7, 2026, 3:30 PM JST
Geekly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 1,327.00 | 1,330.00 | 1,293.00 | 1,301.00 | 1,301.00 | -0.91% | 27,000 |
| Jul 30, 2026 | 1,328.00 | 1,337.00 | 1,300.00 | 1,313.00 | 1,313.00 | -2.38% | 32,600 |
| Jul 29, 2026 | 1,332.00 | 1,351.00 | 1,327.00 | 1,345.00 | 1,345.00 | 0.45% | 20,600 |
| Jul 28, 2026 | 1,374.00 | 1,383.00 | 1,331.00 | 1,339.00 | 1,339.00 | -2.62% | 57,900 |
| Jul 27, 2026 | 1,360.00 | 1,379.00 | 1,359.00 | 1,375.00 | 1,375.00 | 2.08% | 34,800 |
| Jul 24, 2026 | 1,379.00 | 1,379.00 | 1,340.00 | 1,347.00 | 1,347.00 | -3.30% | 49,300 |
| Jul 23, 2026 | 1,378.00 | 1,398.00 | 1,357.00 | 1,393.00 | 1,393.00 | 1.09% | 27,000 |
| Jul 22, 2026 | 1,363.00 | 1,380.00 | 1,333.00 | 1,378.00 | 1,378.00 | 1.10% | 24,300 |
| Jul 21, 2026 | 1,373.00 | 1,381.00 | 1,344.00 | 1,363.00 | 1,363.00 | -0.73% | 83,100 |
| Jul 17, 2026 | 1,400.00 | 1,425.00 | 1,356.00 | 1,373.00 | 1,373.00 | -3.31% | 228,200 |
| Jul 16, 2026 | 1,408.00 | 1,449.00 | 1,408.00 | 1,420.00 | 1,420.00 | 0.07% | 150,000 |
| Jul 15, 2026 | 1,386.00 | 1,424.00 | 1,306.00 | 1,419.00 | 1,419.00 | 4.11% | 320,400 |
| Jul 14, 2026 | 1,293.00 | 1,378.00 | 1,293.00 | 1,363.00 | 1,363.00 | 3.02% | 151,100 |
| Jul 13, 2026 | 1,271.00 | 1,339.00 | 1,271.00 | 1,323.00 | 1,323.00 | 4.01% | 140,900 |
| Jul 10, 2026 | 1,267.00 | 1,285.00 | 1,255.00 | 1,272.00 | 1,272.00 | -0.55% | 37,500 |
| Jul 9, 2026 | 1,280.00 | 1,289.00 | 1,264.00 | 1,279.00 | 1,279.00 | -1.99% | 25,700 |
| Jul 8, 2026 | 1,280.00 | 1,354.00 | 1,262.00 | 1,305.00 | 1,305.00 | 1.95% | 130,700 |
| Jul 7, 2026 | 1,158.00 | 1,288.00 | 1,156.00 | 1,280.00 | 1,280.00 | 11.11% | 131,600 |
| Jul 6, 2026 | 1,156.00 | 1,188.00 | 1,150.00 | 1,152.00 | 1,152.00 | 0.79% | 35,500 |
| Jul 3, 2026 | 1,123.00 | 1,147.00 | 1,122.00 | 1,143.00 | 1,143.00 | 0.79% | 13,300 |
| Jul 2, 2026 | 1,093.00 | 1,149.00 | 1,093.00 | 1,134.00 | 1,134.00 | 3.09% | 31,600 |
| Jul 1, 2026 | 1,094.00 | 1,114.00 | 1,090.00 | 1,100.00 | 1,100.00 | 0.55% | 34,300 |
| Jun 30, 2026 | 1,118.00 | 1,120.00 | 1,082.00 | 1,094.00 | 1,094.00 | -0.45% | 12,900 |
| Jun 29, 2026 | 1,080.00 | 1,110.00 | 1,080.00 | 1,099.00 | 1,099.00 | 1.57% | 21,700 |
| Jun 26, 2026 | 1,059.00 | 1,084.00 | 1,045.00 | 1,082.00 | 1,082.00 | 2.17% | 29,100 |