Pixel Companyz Inc. (TYO:2743)
Japan · Delayed Price · Currency is JPY 108.00
0.00 (0.00%)
Aug 8, 2025, 3:30 PM JST
Everi Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 108.00 | 111.00 | 107.00 | 108.00 | 108.00 | - | 1,269,400 |
| Aug 7, 2025 | 111.00 | 112.00 | 108.00 | 108.00 | 108.00 | -2.70% | 1,393,000 |
| Aug 6, 2025 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 1,638,900 |
| Aug 5, 2025 | 119.00 | 121.00 | 112.00 | 114.00 | 114.00 | -3.39% | 2,541,500 |
| Aug 4, 2025 | 118.00 | 122.00 | 114.00 | 118.00 | 118.00 | -5.60% | 2,591,500 |
| Aug 1, 2025 | 133.00 | 139.00 | 125.00 | 125.00 | 125.00 | -3.85% | 4,615,900 |
| Jul 31, 2025 | 127.00 | 136.00 | 123.00 | 130.00 | 130.00 | -5.11% | 4,902,700 |
| Jul 30, 2025 | 116.00 | 142.00 | 113.00 | 137.00 | 137.00 | 18.10% | 8,659,100 |
| Jul 29, 2025 | 126.00 | 126.00 | 115.00 | 116.00 | 116.00 | -10.77% | 5,491,600 |
| Jul 28, 2025 | 116.00 | 134.00 | 114.00 | 130.00 | 130.00 | 18.18% | 12,104,100 |
| Jul 25, 2025 | 103.00 | 111.00 | 101.00 | 110.00 | 110.00 | 7.84% | 3,831,200 |
| Jul 24, 2025 | 110.00 | 110.00 | 100.00 | 102.00 | 102.00 | -8.11% | 5,780,300 |
| Jul 23, 2025 | 128.00 | 135.00 | 109.00 | 111.00 | 111.00 | -1.77% | 12,889,600 |
| Jul 22, 2025 | 108.00 | 119.00 | 106.00 | 113.00 | 113.00 | 4.63% | 4,778,400 |
| Jul 18, 2025 | 107.00 | 109.00 | 99.00 | 108.00 | 108.00 | -1.82% | 4,875,500 |
| Jul 17, 2025 | 109.00 | 119.00 | 106.00 | 110.00 | 110.00 | 0.92% | 7,778,100 |
| Jul 16, 2025 | 122.00 | 141.00 | 108.00 | 109.00 | 109.00 | -18.05% | 14,061,900 |
| Jul 15, 2025 | 169.00 | 191.00 | 130.00 | 133.00 | 133.00 | -15.29% | 24,183,700 |
| Jul 14, 2025 | 133.00 | 168.00 | 121.00 | 157.00 | 157.00 | 33.05% | 28,610,700 |
| Jul 11, 2025 | 114.00 | 133.00 | 114.00 | 118.00 | 118.00 | 13.46% | 22,419,300 |
| Jul 10, 2025 | 95.00 | 109.00 | 93.00 | 104.00 | 104.00 | 11.83% | 9,236,500 |
| Jul 9, 2025 | 93.00 | 95.00 | 91.00 | 93.00 | 93.00 | - | 1,464,100 |
| Jul 8, 2025 | 91.00 | 93.00 | 88.00 | 93.00 | 93.00 | - | 1,993,000 |
| Jul 7, 2025 | 82.00 | 93.00 | 82.00 | 93.00 | 93.00 | 9.41% | 3,822,100 |
| Jul 4, 2025 | 84.00 | 92.00 | 82.00 | 85.00 | 85.00 | 2.41% | 4,249,200 |
| Jul 3, 2025 | 84.00 | 86.00 | 80.00 | 83.00 | 83.00 | - | 1,772,700 |
| Jul 2, 2025 | 77.00 | 83.00 | 75.00 | 83.00 | 83.00 | 7.79% | 1,425,400 |
| Jul 1, 2025 | 79.00 | 79.00 | 76.00 | 77.00 | 77.00 | -3.75% | 609,500 |
| Jun 30, 2025 | 77.00 | 81.00 | 76.00 | 80.00 | 80.00 | 6.67% | 1,430,100 |
| Jun 27, 2025 | 72.00 | 76.00 | 72.00 | 75.00 | 75.00 | 4.17% | 707,400 |
| Jun 26, 2025 | 72.00 | 74.00 | 71.00 | 72.00 | 72.00 | -2.70% | 457,500 |
| Jun 25, 2025 | 76.00 | 76.00 | 73.00 | 74.00 | 74.00 | -3.90% | 783,800 |
| Jun 24, 2025 | 80.00 | 83.00 | 76.00 | 77.00 | 77.00 | -3.75% | 1,740,400 |
| Jun 23, 2025 | 79.00 | 82.00 | 78.00 | 80.00 | 80.00 | -2.44% | 718,600 |
| Jun 20, 2025 | 82.00 | 85.00 | 77.00 | 82.00 | 82.00 | 9.33% | 3,421,400 |
| Jun 19, 2025 | 80.00 | 80.00 | 74.00 | 75.00 | 75.00 | -8.54% | 2,026,200 |
| Jun 18, 2025 | 96.00 | 96.00 | 82.00 | 82.00 | 82.00 | -10.87% | 4,666,800 |
| Jun 17, 2025 | 78.00 | 96.00 | 78.00 | 92.00 | 92.00 | 35.29% | 17,407,500 |
| Jun 16, 2025 | 68.00 | 70.00 | 66.00 | 68.00 | 68.00 | - | 863,100 |
| Jun 13, 2025 | 69.00 | 69.00 | 66.00 | 68.00 | 68.00 | -1.45% | 512,900 |
| Jun 12, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | - | 389,200 |
| Jun 11, 2025 | 69.00 | 70.00 | 68.00 | 69.00 | 69.00 | 1.47% | 169,300 |
| Jun 10, 2025 | 70.00 | 70.00 | 68.00 | 68.00 | 68.00 | -2.86% | 546,000 |
| Jun 9, 2025 | 71.00 | 71.00 | 69.00 | 70.00 | 70.00 | - | 407,100 |
| Jun 6, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 1.45% | 213,500 |
| Jun 5, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 404,600 |
| Jun 4, 2025 | 71.00 | 71.00 | 69.00 | 71.00 | 71.00 | - | 172,500 |
| Jun 3, 2025 | 70.00 | 71.00 | 69.00 | 71.00 | 71.00 | 2.90% | 412,800 |
| Jun 2, 2025 | 71.00 | 72.00 | 68.00 | 69.00 | 69.00 | -6.76% | 772,000 |
| May 30, 2025 | 72.00 | 75.00 | 71.00 | 74.00 | 74.00 | 4.23% | 605,700 |