Geekly, Inc. (TYO:505A)
Japan · Delayed Price · Currency is JPY 1,373.00
-47.00 (-3.31%)
At close: Jul 17, 2026
Geekly Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2026 | 1,075.00 | 1,086.00 | 1,058.00 | 1,059.00 | 1,059.00 | -0.84% | 28,600 |
| Jun 24, 2026 | 1,066.00 | 1,083.00 | 1,060.00 | 1,068.00 | 1,068.00 | -0.19% | 22,000 |
| Jun 23, 2026 | 1,100.00 | 1,100.00 | 1,069.00 | 1,070.00 | 1,070.00 | -2.73% | 31,500 |
| Jun 22, 2026 | 1,080.00 | 1,118.00 | 1,075.00 | 1,100.00 | 1,100.00 | 1.66% | 20,400 |
| Jun 19, 2026 | 1,100.00 | 1,100.00 | 1,076.00 | 1,082.00 | 1,082.00 | -2.52% | 38,500 |
| Jun 18, 2026 | 1,105.00 | 1,115.00 | 1,095.00 | 1,110.00 | 1,110.00 | -0.09% | 23,900 |
| Jun 17, 2026 | 1,095.00 | 1,130.00 | 1,084.00 | 1,111.00 | 1,111.00 | 1.46% | 31,000 |
| Jun 16, 2026 | 1,090.00 | 1,097.00 | 1,075.00 | 1,095.00 | 1,095.00 | -0.36% | 19,500 |
| Jun 15, 2026 | 1,092.00 | 1,135.00 | 1,088.00 | 1,099.00 | 1,099.00 | 1.85% | 46,700 |
| Jun 12, 2026 | 1,061.00 | 1,079.00 | 1,050.00 | 1,079.00 | 1,079.00 | 1.98% | 23,300 |
| Jun 11, 2026 | 1,036.00 | 1,060.00 | 1,036.00 | 1,058.00 | 1,058.00 | 0.28% | 25,900 |
| Jun 10, 2026 | 1,053.00 | 1,063.00 | 1,037.00 | 1,055.00 | 1,055.00 | 0.19% | 51,400 |
| Jun 9, 2026 | 1,050.00 | 1,076.00 | 1,048.00 | 1,053.00 | 1,053.00 | 0.38% | 34,200 |
| Jun 8, 2026 | 1,053.00 | 1,074.00 | 1,040.00 | 1,049.00 | 1,049.00 | -3.05% | 28,800 |
| Jun 5, 2026 | 1,040.00 | 1,089.00 | 1,037.00 | 1,082.00 | 1,082.00 | 2.66% | 56,100 |
| Jun 4, 2026 | 1,055.00 | 1,079.00 | 1,050.00 | 1,054.00 | 1,054.00 | -1.40% | 65,100 |
| 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 |