Geekly,Inc. 505A
TSE · Japan · Commercial Services
¥1,350.00-21.00 (-1.53%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥1,350.00 | -1.53% | ¥1,370.00 | ¥1,370.00 | ¥1,347.00 | 13.50K |
| 2026-09-30 | ¥1,371.00 | 0.00% | ¥1,382.00 | ¥1,382.00 | ¥1,362.00 | 18.00K |
| 2026-09-29 | ¥1,371.00 | -1.51% | ¥1,392.00 | ¥1,392.00 | ¥1,361.00 | 15.20K |
| 2026-09-28 | ¥1,392.00 | +1.09% | ¥1,390.00 | ¥1,392.00 | ¥1,380.00 | 6.90K |
| 2026-09-25 | ¥1,377.00 | -1.01% | ¥1,393.00 | ¥1,395.00 | ¥1,373.00 | 19.90K |
| 2026-09-24 | ¥1,391.00 | -1.70% | ¥1,413.00 | ¥1,415.00 | ¥1,391.00 | 13.50K |
| 2026-09-18 | ¥1,415.00 | -0.28% | ¥1,419.00 | ¥1,427.00 | ¥1,405.00 | 20.10K |
| 2026-09-17 | ¥1,419.00 | +3.50% | ¥1,375.00 | ¥1,419.00 | ¥1,375.00 | 25.20K |
| 2026-09-16 | ¥1,371.00 | -2.21% | ¥1,402.00 | ¥1,402.00 | ¥1,371.00 | 15.40K |
| 2026-09-15 | ¥1,402.00 | +3.85% | ¥1,352.00 | ¥1,411.00 | ¥1,352.00 | 35.70K |
| 2026-09-14 | ¥1,350.00 | +1.66% | ¥1,351.00 | ¥1,363.00 | ¥1,345.00 | 27.30K |
| 2026-09-11 | ¥1,328.00 | -2.28% | ¥1,350.00 | ¥1,351.00 | ¥1,310.00 | 41.60K |
| 2026-09-10 | ¥1,359.00 | -1.24% | ¥1,362.00 | ¥1,381.00 | ¥1,359.00 | 9.30K |
| 2026-09-09 | ¥1,376.00 | -0.86% | ¥1,388.00 | ¥1,400.00 | ¥1,359.00 | 27.60K |
| 2026-09-08 | ¥1,388.00 | -1.00% | ¥1,424.00 | ¥1,424.00 | ¥1,388.00 | 16.30K |
| 2026-09-07 | ¥1,402.00 | -2.30% | ¥1,435.00 | ¥1,435.00 | ¥1,402.00 | 18.30K |
| 2026-09-04 | ¥1,435.00 | +3.46% | ¥1,387.00 | ¥1,451.00 | ¥1,380.00 | 21.00K |
| 2026-09-03 | ¥1,387.00 | -1.42% | ¥1,392.00 | ¥1,409.00 | ¥1,387.00 | 19.30K |
| 2026-09-02 | ¥1,407.00 | -4.35% | ¥1,455.00 | ¥1,456.00 | ¥1,404.00 | 31.30K |
| 2026-09-01 | ¥1,471.00 | -0.74% | ¥1,477.00 | ¥1,477.00 | ¥1,444.00 | 24.90K |
| 2026-08-31 | ¥1,482.00 | +2.63% | ¥1,462.00 | ¥1,482.00 | ¥1,441.00 | 37.70K |
| 2026-08-28 | ¥1,444.00 | +2.05% | ¥1,415.00 | ¥1,456.00 | ¥1,415.00 | 35.70K |
| 2026-08-27 | ¥1,415.00 | -1.26% | ¥1,429.00 | ¥1,444.00 | ¥1,412.00 | 26.30K |
| 2026-08-26 | ¥1,433.00 | +4.83% | ¥1,370.00 | ¥1,438.00 | ¥1,370.00 | 68.70K |
| 2026-08-25 | ¥1,367.00 | +1.03% | ¥1,349.00 | ¥1,367.00 | ¥1,342.00 | 42.60K |
| 2026-08-24 | ¥1,353.00 | +1.42% | ¥1,339.00 | ¥1,369.00 | ¥1,339.00 | 29.10K |
| 2026-08-21 | ¥1,334.00 | -3.19% | ¥1,358.00 | ¥1,370.00 | ¥1,328.00 | 52.30K |
| 2026-08-20 | ¥1,378.00 | +1.62% | ¥1,355.00 | ¥1,378.00 | ¥1,355.00 | 13.60K |
| 2026-08-19 | ¥1,356.00 | -1.53% | ¥1,387.00 | ¥1,400.00 | ¥1,335.00 | 51.10K |
| 2026-08-18 | ¥1,377.00 | -2.62% | ¥1,412.00 | ¥1,412.00 | ¥1,377.00 | 13.30K |
| 2026-08-17 | ¥1,414.00 | +3.59% | ¥1,390.00 | ¥1,415.00 | ¥1,377.00 | 21.70K |
| 2026-08-14 | ¥1,365.00 | -0.15% | ¥1,354.00 | ¥1,380.00 | ¥1,350.00 | 26.20K |
| 2026-08-13 | ¥1,367.00 | +1.18% | ¥1,341.00 | ¥1,377.00 | ¥1,326.00 | 29.50K |
| 2026-08-12 | ¥1,351.00 | +4.73% | ¥1,298.00 | ¥1,380.00 | ¥1,298.00 | 54.10K |
| 2026-08-10 | ¥1,290.00 | +0.86% | ¥1,279.00 | ¥1,319.00 | ¥1,275.00 | 17.40K |
| 2026-08-07 | ¥1,279.00 | 0.00% | ¥1,279.00 | ¥1,283.00 | ¥1,272.00 | 4.20K |
| 2026-08-06 | ¥1,279.00 | +1.59% | ¥1,257.00 | ¥1,283.00 | ¥1,250.00 | 17.60K |
| 2026-08-05 | ¥1,259.00 | -1.25% | ¥1,285.00 | ¥1,285.00 | ¥1,252.00 | 22.70K |
| 2026-08-04 | ¥1,275.00 | +0.16% | ¥1,280.00 | ¥1,282.00 | ¥1,257.00 | 29.90K |
| 2026-08-03 | ¥1,273.00 | -2.15% | ¥1,294.00 | ¥1,295.00 | ¥1,262.00 | 21.70K |
| 2026-07-31 | ¥1,301.00 | -0.91% | ¥1,327.00 | ¥1,330.00 | ¥1,293.00 | 27.00K |
| 2026-07-30 | ¥1,313.00 | -2.38% | ¥1,328.00 | ¥1,337.00 | ¥1,300.00 | 32.60K |
| 2026-07-29 | ¥1,345.00 | +0.45% | ¥1,332.00 | ¥1,351.00 | ¥1,327.00 | 20.60K |
| 2026-07-28 | ¥1,339.00 | -2.62% | ¥1,374.00 | ¥1,383.00 | ¥1,331.00 | 57.90K |
| 2026-07-27 | ¥1,375.00 | +2.08% | ¥1,360.00 | ¥1,379.00 | ¥1,359.00 | 34.80K |
| 2026-07-24 | ¥1,347.00 | -3.30% | ¥1,379.00 | ¥1,379.00 | ¥1,340.00 | 49.30K |
| 2026-07-23 | ¥1,393.00 | +1.09% | ¥1,378.00 | ¥1,398.00 | ¥1,357.00 | 27.00K |
| 2026-07-22 | ¥1,378.00 | +1.10% | ¥1,363.00 | ¥1,380.00 | ¥1,333.00 | 24.30K |
| 2026-07-21 | ¥1,363.00 | -0.73% | ¥1,373.00 | ¥1,381.00 | ¥1,344.00 | 83.10K |
| 2026-07-17 | ¥1,373.00 | -3.31% | ¥1,400.00 | ¥1,425.00 | ¥1,356.00 | 228.20K |
| 2026-07-16 | ¥1,420.00 | +0.07% | ¥1,408.00 | ¥1,449.00 | ¥1,408.00 | 150.00K |
| 2026-07-15 | ¥1,419.00 | +4.11% | ¥1,386.00 | ¥1,424.00 | ¥1,306.00 | 320.40K |
| 2026-07-14 | ¥1,363.00 | +3.02% | ¥1,293.00 | ¥1,378.00 | ¥1,293.00 | 151.10K |
| 2026-07-13 | ¥1,323.00 | +4.01% | ¥1,271.00 | ¥1,339.00 | ¥1,271.00 | 140.90K |
| 2026-07-10 | ¥1,272.00 | -0.55% | ¥1,267.00 | ¥1,285.00 | ¥1,255.00 | 37.50K |
| 2026-07-09 | ¥1,279.00 | -1.99% | ¥1,280.00 | ¥1,289.00 | ¥1,264.00 | 25.70K |
| 2026-07-08 | ¥1,305.00 | +1.95% | ¥1,280.00 | ¥1,354.00 | ¥1,262.00 | 130.70K |
| 2026-07-07 | ¥1,280.00 | +11.11% | ¥1,158.00 | ¥1,288.00 | ¥1,156.00 | 131.60K |
| 2026-07-06 | ¥1,152.00 | +0.79% | ¥1,156.00 | ¥1,188.00 | ¥1,150.00 | 35.50K |
| 2026-07-03 | ¥1,143.00 | +0.79% | ¥1,123.00 | ¥1,147.00 | ¥1,122.00 | 13.30K |
| 2026-07-02 | ¥1,134.00 | +3.09% | ¥1,093.00 | ¥1,149.00 | ¥1,093.00 | 31.60K |
| 2026-07-01 | ¥1,100.00 | +0.55% | ¥1,094.00 | ¥1,114.00 | ¥1,090.00 | 34.30K |
| 2026-06-30 | ¥1,094.00 | -0.45% | ¥1,118.00 | ¥1,120.00 | ¥1,082.00 | 12.90K |
| 2026-06-29 | ¥1,099.00 | +1.57% | ¥1,080.00 | ¥1,110.00 | ¥1,080.00 | 21.70K |
| 2026-06-26 | ¥1,082.00 | +2.17% | ¥1,059.00 | ¥1,084.00 | ¥1,045.00 | 29.10K |
| 2026-06-25 | ¥1,059.00 | -0.84% | ¥1,075.00 | ¥1,086.00 | ¥1,058.00 | 28.60K |
| 2026-06-24 | ¥1,068.00 | -0.19% | ¥1,066.00 | ¥1,083.00 | ¥1,060.00 | 22.00K |
| 2026-06-23 | ¥1,070.00 | -2.73% | ¥1,100.00 | ¥1,100.00 | ¥1,069.00 | 31.50K |
| 2026-06-22 | ¥1,100.00 | +1.66% | ¥1,080.00 | ¥1,118.00 | ¥1,075.00 | 20.40K |
| 2026-06-19 | ¥1,082.00 | -2.52% | ¥1,100.00 | ¥1,100.00 | ¥1,076.00 | 38.50K |
| 2026-06-18 | ¥1,110.00 | -0.09% | ¥1,105.00 | ¥1,115.00 | ¥1,095.00 | 23.90K |
| 2026-06-17 | ¥1,111.00 | +1.46% | ¥1,095.00 | ¥1,130.00 | ¥1,084.00 | 31.00K |
| 2026-06-16 | ¥1,095.00 | -0.36% | ¥1,090.00 | ¥1,097.00 | ¥1,075.00 | 19.50K |
| 2026-06-15 | ¥1,099.00 | +1.85% | ¥1,092.00 | ¥1,135.00 | ¥1,088.00 | 46.70K |
| 2026-06-12 | ¥1,079.00 | +1.98% | ¥1,061.00 | ¥1,079.00 | ¥1,050.00 | 23.30K |
| 2026-06-11 | ¥1,058.00 | +0.28% | ¥1,036.00 | ¥1,060.00 | ¥1,036.00 | 25.90K |
| 2026-06-10 | ¥1,055.00 | +0.19% | ¥1,053.00 | ¥1,063.00 | ¥1,037.00 | 51.40K |
| 2026-06-09 | ¥1,053.00 | +0.38% | ¥1,050.00 | ¥1,076.00 | ¥1,048.00 | 34.20K |
| 2026-06-08 | ¥1,049.00 | -3.05% | ¥1,053.00 | ¥1,074.00 | ¥1,040.00 | 28.80K |
| 2026-06-05 | ¥1,082.00 | +2.66% | ¥1,040.00 | ¥1,089.00 | ¥1,037.00 | 56.10K |
| 2026-06-04 | ¥1,054.00 | -1.40% | ¥1,055.00 | ¥1,079.00 | ¥1,050.00 | 65.10K |
| 2026-06-03 | ¥1,069.00 | -2.02% | ¥1,090.00 | ¥1,091.00 | ¥1,057.00 | 55.20K |
| 2026-06-02 | ¥1,091.00 | -1.80% | ¥1,106.00 | ¥1,110.00 | ¥1,091.00 | 86.10K |
| 2026-06-01 | ¥1,111.00 | -1.33% | ¥1,130.00 | ¥1,132.00 | ¥1,095.00 | 57.00K |
| 2026-05-29 | ¥1,126.00 | -2.26% | ¥1,158.00 | ¥1,165.00 | ¥1,126.00 | 42.70K |
| 2026-05-28 | ¥1,152.00 | -2.29% | ¥1,142.00 | ¥1,160.00 | ¥1,135.00 | 38.00K |
| 2026-05-27 | ¥1,179.00 | +0.34% | ¥1,160.00 | ¥1,180.00 | ¥1,156.00 | 31.50K |
| 2026-05-26 | ¥1,175.00 | +1.38% | ¥1,155.00 | ¥1,177.00 | ¥1,148.00 | 34.90K |
| 2026-05-25 | ¥1,159.00 | -2.61% | ¥1,193.00 | ¥1,193.00 | ¥1,148.00 | 44.60K |
| 2026-05-22 | ¥1,190.00 | 0.00% | ¥1,190.00 | ¥1,200.00 | ¥1,183.00 | 31.20K |