Pixel Companyz Inc. (TYO:2743)
Japan · Delayed Price · Currency is JPY 154.00
-4.00 (-2.53%)
Sep 5, 2025, 3:30 PM JST
Pixel Companyz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 155.00 | 159.00 | 151.00 | 154.00 | 154.00 | -2.53% | 1,938,200 |
| Sep 4, 2025 | 152.00 | 162.00 | 148.00 | 158.00 | 158.00 | 5.33% | 3,926,600 |
| Sep 3, 2025 | 151.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.96% | 1,635,600 |
| Sep 2, 2025 | 164.00 | 166.00 | 148.00 | 153.00 | 153.00 | -3.77% | 4,747,200 |
| Sep 1, 2025 | 158.00 | 168.00 | 154.00 | 159.00 | 159.00 | -4.22% | 3,983,100 |
| Aug 29, 2025 | 171.00 | 177.00 | 164.00 | 166.00 | 166.00 | -7.26% | 6,203,900 |
| Aug 28, 2025 | 160.00 | 201.00 | 156.00 | 179.00 | 179.00 | 11.88% | 15,886,500 |
| Aug 27, 2025 | 182.00 | 193.00 | 146.00 | 160.00 | 160.00 | -16.67% | 15,191,800 |
| Aug 26, 2025 | 205.00 | 245.00 | 172.00 | 192.00 | 192.00 | -6.34% | 21,405,200 |
| Aug 25, 2025 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 32.26% | 4,792,100 |
| Aug 22, 2025 | 148.00 | 156.00 | 142.00 | 155.00 | 155.00 | 2.65% | 5,959,200 |
| Aug 21, 2025 | 149.00 | 156.00 | 143.00 | 151.00 | 151.00 | -1.31% | 5,281,400 |
| Aug 20, 2025 | 158.00 | 162.00 | 146.00 | 153.00 | 153.00 | - | 7,307,100 |
| Aug 19, 2025 | 134.00 | 167.00 | 125.00 | 153.00 | 153.00 | 15.04% | 18,921,900 |
| Aug 18, 2025 | 128.00 | 135.00 | 121.00 | 133.00 | 133.00 | 9.92% | 7,340,700 |
| Aug 15, 2025 | 107.00 | 131.00 | 107.00 | 121.00 | 121.00 | 10.00% | 9,963,400 |
| Aug 14, 2025 | 104.00 | 112.00 | 104.00 | 110.00 | 110.00 | 6.80% | 2,341,900 |
| Aug 13, 2025 | 106.00 | 107.00 | 103.00 | 103.00 | 103.00 | -3.74% | 937,200 |
| Aug 12, 2025 | 106.00 | 108.00 | 103.00 | 107.00 | 107.00 | -0.93% | 1,257,200 |
| 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 |