Geekly, Inc. (TYO:505A)
Japan · Delayed Price · Currency is JPY 1,074.00
-17.00 (-1.56%)
At close: Jun 3, 2026
Geekly Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,090.00 | 1,091.00 | 1,057.00 | 1,069.00 | 1,069.00 | -2.02% | 55,200 |
| Jun 2, 2026 | 1,106.00 | 1,110.00 | 1,091.00 | 1,091.00 | 1,091.00 | -1.80% | 86,100 |
| Jun 1, 2026 | 1,130.00 | 1,132.00 | 1,095.00 | 1,111.00 | 1,111.00 | -1.33% | 57,000 |
| May 29, 2026 | 1,158.00 | 1,165.00 | 1,126.00 | 1,126.00 | 1,126.00 | -2.26% | 42,700 |
| May 28, 2026 | 1,142.00 | 1,160.00 | 1,135.00 | 1,152.00 | 1,152.00 | 0.26% | 38,000 |
| May 27, 2026 | 1,160.00 | 1,180.00 | 1,156.00 | 1,179.00 | 1,149.00 | 0.34% | 31,500 |
| May 26, 2026 | 1,155.00 | 1,177.00 | 1,148.00 | 1,175.00 | 1,145.10 | 1.38% | 34,900 |
| May 25, 2026 | 1,193.00 | 1,193.00 | 1,148.00 | 1,159.00 | 1,129.51 | -2.61% | 44,600 |
| May 22, 2026 | 1,190.00 | 1,200.00 | 1,183.00 | 1,190.00 | 1,159.72 | - | 31,200 |
| May 21, 2026 | 1,215.00 | 1,215.00 | 1,189.00 | 1,190.00 | 1,159.72 | -1.08% | 50,200 |
| May 20, 2026 | 1,197.00 | 1,207.00 | 1,190.00 | 1,203.00 | 1,172.39 | -0.08% | 43,400 |
| May 19, 2026 | 1,189.00 | 1,211.00 | 1,182.00 | 1,204.00 | 1,173.36 | 1.09% | 35,700 |
| May 18, 2026 | 1,182.00 | 1,206.00 | 1,175.00 | 1,191.00 | 1,160.69 | 0.93% | 41,300 |
| May 15, 2026 | 1,171.00 | 1,192.00 | 1,170.00 | 1,180.00 | 1,149.97 | 0.08% | 35,900 |
| May 14, 2026 | 1,220.00 | 1,220.00 | 1,165.00 | 1,179.00 | 1,149.00 | -3.28% | 88,300 |
| May 13, 2026 | 1,214.00 | 1,228.00 | 1,214.00 | 1,219.00 | 1,187.98 | 0.16% | 32,900 |
| May 12, 2026 | 1,239.00 | 1,245.00 | 1,215.00 | 1,217.00 | 1,186.03 | -2.17% | 41,700 |
| May 11, 2026 | 1,259.00 | 1,259.00 | 1,240.00 | 1,244.00 | 1,212.35 | -1.19% | 19,600 |
| May 8, 2026 | 1,259.00 | 1,264.00 | 1,238.00 | 1,259.00 | 1,226.96 | -0.08% | 38,100 |
| May 7, 2026 | 1,252.00 | 1,269.00 | 1,240.00 | 1,260.00 | 1,227.94 | 1.61% | 37,200 |
| May 1, 2026 | 1,240.00 | 1,252.00 | 1,231.00 | 1,240.00 | 1,208.45 | 0.08% | 31,900 |
| Apr 30, 2026 | 1,261.00 | 1,261.00 | 1,230.00 | 1,239.00 | 1,207.47 | -1.67% | 44,400 |
| Apr 28, 2026 | 1,213.00 | 1,260.00 | 1,213.00 | 1,260.00 | 1,227.94 | 3.28% | 49,700 |
| Apr 27, 2026 | 1,263.00 | 1,263.00 | 1,216.00 | 1,220.00 | 1,188.96 | -4.09% | 43,600 |
| Apr 24, 2026 | 1,300.00 | 1,300.00 | 1,266.00 | 1,272.00 | 1,239.63 | -2.00% | 36,000 |
| Apr 23, 2026 | 1,341.00 | 1,341.00 | 1,296.00 | 1,298.00 | 1,264.97 | -2.70% | 65,400 |
| Apr 22, 2026 | 1,365.00 | 1,365.00 | 1,331.00 | 1,334.00 | 1,300.06 | -2.13% | 48,400 |
| Apr 21, 2026 | 1,323.00 | 1,364.00 | 1,323.00 | 1,363.00 | 1,328.32 | 3.18% | 40,900 |
| Apr 20, 2026 | 1,339.00 | 1,343.00 | 1,320.00 | 1,321.00 | 1,287.39 | -0.53% | 49,600 |
| Apr 17, 2026 | 1,299.00 | 1,328.00 | 1,292.00 | 1,328.00 | 1,294.21 | 2.15% | 60,900 |
| Apr 16, 2026 | 1,300.00 | 1,313.00 | 1,295.00 | 1,300.00 | 1,266.92 | -1.14% | 58,200 |
| Apr 15, 2026 | 1,335.00 | 1,335.00 | 1,290.00 | 1,315.00 | 1,281.54 | -1.50% | 96,000 |
| Apr 14, 2026 | 1,350.00 | 1,358.00 | 1,286.00 | 1,335.00 | 1,301.03 | 3.49% | 233,500 |
| Apr 13, 2026 | 1,299.00 | 1,300.00 | 1,259.00 | 1,290.00 | 1,257.18 | 0.86% | 63,300 |
| Apr 10, 2026 | 1,290.00 | 1,300.00 | 1,270.00 | 1,279.00 | 1,246.46 | -0.78% | 47,500 |
| Apr 9, 2026 | 1,315.00 | 1,318.00 | 1,287.00 | 1,289.00 | 1,256.20 | -1.98% | 42,200 |
| Apr 8, 2026 | 1,305.00 | 1,328.00 | 1,290.00 | 1,315.00 | 1,281.54 | 1.54% | 95,900 |
| Apr 7, 2026 | 1,292.00 | 1,299.00 | 1,284.00 | 1,295.00 | 1,262.05 | - | 15,800 |
| Apr 6, 2026 | 1,280.00 | 1,320.00 | 1,276.00 | 1,295.00 | 1,262.05 | 0.39% | 33,300 |
| Apr 3, 2026 | 1,290.00 | 1,307.00 | 1,286.00 | 1,290.00 | 1,257.18 | 0.08% | 21,200 |
| Apr 2, 2026 | 1,298.00 | 1,315.00 | 1,278.00 | 1,289.00 | 1,256.20 | -0.23% | 28,200 |
| Apr 1, 2026 | 1,283.00 | 1,306.00 | 1,262.00 | 1,292.00 | 1,259.12 | 2.54% | 45,600 |
| Mar 31, 2026 | 1,261.00 | 1,279.00 | 1,218.00 | 1,260.00 | 1,227.94 | 2.36% | 29,900 |
| Mar 30, 2026 | 1,230.00 | 1,255.00 | 1,218.00 | 1,231.00 | 1,199.68 | -4.35% | 38,700 |
| Mar 27, 2026 | 1,251.00 | 1,298.00 | 1,247.00 | 1,287.00 | 1,254.25 | 2.14% | 30,000 |
| Mar 26, 2026 | 1,277.00 | 1,287.00 | 1,251.00 | 1,260.00 | 1,227.94 | -1.87% | 47,100 |
| Mar 25, 2026 | 1,230.00 | 1,295.00 | 1,230.00 | 1,284.00 | 1,251.33 | 4.73% | 43,300 |
| Mar 24, 2026 | 1,223.00 | 1,233.00 | 1,210.00 | 1,226.00 | 1,194.80 | 1.66% | 27,100 |
| Mar 23, 2026 | 1,236.00 | 1,236.00 | 1,202.00 | 1,206.00 | 1,175.31 | -5.85% | 55,800 |
| Mar 19, 2026 | 1,319.00 | 1,326.00 | 1,270.00 | 1,281.00 | 1,248.40 | -3.97% | 60,800 |