JPX · 505A · stock
Geekly, Inc. (505A) stock price history
Every JPX trading session of Geekly, Inc. from Feb 27, 2026 to Sep 28, 2026: 142 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
505A adjusted close, 2026 to 2026
- ¥1,625
- All time high, 2026
- ¥1,623
- 52 week high, ¥1,036 low
- 142
- Daily sessions since 2026
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2026 to 2026 series and minute bars.
505A key facts
- Geekly, Inc. (505A) closed at ¥1,392 on Sep 28, 2026 on JPX.
- 505A's all time high close is ¥1,625, set on Feb 27, 2026; its all time low close is ¥1,049 on Jun 8, 2026.
- 505A's 52 week range is ¥1,036 to ¥1,623.
- 505A's deepest drawdown was -35.4% from Feb 27, 2026 to Jun 8, 2026.
- DataCedar holds 142 daily sessions of 505A history from Feb 27, 2026 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.
505A price chart, 2026 to 2026
505A returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -3.6% |
| 3 months | +28.7% |
| 6 months | +11.2% |
| Year to date | n/a |
| 1 year | n/a |
| 3 years | n/a |
| 5 years | n/a |
| 10 years | n/a |
| Since Feb 27, 2026 | -14.3% |
505A records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ¥1,625 on Feb 27, 2026
- All time low close
- ¥1,049 on Jun 8, 2026
- 52 week high
- ¥1,623 on Mar 2, 2026
- 52 week low
- ¥1,036 on Jun 11, 2026
- Deepest drawdown
- -35.4% from Feb 27, 2026 to Jun 8, 2026, not yet recovered
- Best single session
- +11.1% on Jul 7, 2026
- Worst single session
- -10.5% on Mar 4, 2026
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 49%
505A price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2026 starts on Feb 27, 2026; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ¥1,709 | ¥1,712 | ¥1,036 | ¥1,392 | n/a | 8.3M | 142 |
505A monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ¥1,392 | -6.1% |
| August 2026 | ¥1,482 | +13.9% |
| July 2026 | ¥1,301 | +18.9% |
| June 2026 | ¥1,094 | -2.8% |
| May 2026 | ¥1,126 | -6.6% |
| April 2026 | ¥1,205 | -1.7% |
| March 2026 | ¥1,226 | -24.6% |
| February 2026 | ¥1,625 | n/a |
About the 505A data
Daily bars. 142 sessions from Feb 27, 2026 to Sep 28, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 14, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 27, 2026, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/505A/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JPX
Common questions
505A share price history
