PIXTA Inc. (TYO:3416)
Japan · Delayed Price · Currency is JPY 888.00
+3.00 (0.34%)
May 12, 2026, 12:30 PM JST
PIXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 885.00 | 885.00 | 885.00 | 885.00 | 885.00 | 0.11% | 100 |
| May 8, 2026 | 884.00 | 885.00 | 884.00 | 884.00 | 884.00 | - | 800 |
| May 7, 2026 | 883.00 | 895.00 | 883.00 | 884.00 | 884.00 | -1.45% | 1,900 |
| May 1, 2026 | 889.00 | 897.00 | 879.00 | 897.00 | 897.00 | 0.90% | 2,300 |
| Apr 30, 2026 | 894.00 | 894.00 | 889.00 | 889.00 | 889.00 | -1.11% | 600 |
| Apr 28, 2026 | 897.00 | 899.00 | 896.00 | 899.00 | 899.00 | - | 1,300 |
| Apr 27, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.78% | 800 |
| Apr 24, 2026 | 903.00 | 903.00 | 892.00 | 892.00 | 892.00 | -1.22% | 1,200 |
| Apr 23, 2026 | 900.00 | 903.00 | 894.00 | 903.00 | 903.00 | 0.33% | 1,000 |
| Apr 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 100 |
| Apr 21, 2026 | 909.00 | 909.00 | 893.00 | 900.00 | 900.00 | -0.99% | 2,400 |
| Apr 20, 2026 | 932.00 | 932.00 | 909.00 | 909.00 | 909.00 | 0.78% | 2,400 |
| Apr 17, 2026 | 907.00 | 907.00 | 900.00 | 902.00 | 902.00 | 0.56% | 800 |
| Apr 16, 2026 | 898.00 | 899.00 | 897.00 | 897.00 | 897.00 | -0.11% | 300 |
| Apr 15, 2026 | 893.00 | 900.00 | 893.00 | 898.00 | 898.00 | 0.34% | 3,600 |
| Apr 14, 2026 | 904.00 | 904.00 | 894.00 | 895.00 | 895.00 | -1.00% | 900 |
| Apr 13, 2026 | 893.00 | 909.00 | 893.00 | 904.00 | 904.00 | 0.89% | 800 |
| Apr 10, 2026 | 899.00 | 910.00 | 896.00 | 896.00 | 896.00 | 0.11% | 1,300 |
| Apr 9, 2026 | 895.00 | 897.00 | 895.00 | 895.00 | 895.00 | - | 500 |
| Apr 8, 2026 | 894.00 | 897.00 | 893.00 | 895.00 | 895.00 | 0.34% | 1,100 |
| Apr 7, 2026 | 897.00 | 897.00 | 892.00 | 892.00 | 892.00 | 0.34% | 500 |
| Apr 6, 2026 | 888.00 | 895.00 | 888.00 | 889.00 | 889.00 | 0.11% | 1,200 |
| Apr 3, 2026 | 881.00 | 889.00 | 879.00 | 888.00 | 888.00 | 0.11% | 2,200 |
| Apr 2, 2026 | 893.00 | 893.00 | 887.00 | 887.00 | 887.00 | -0.67% | 1,900 |
| Apr 1, 2026 | 890.00 | 894.00 | 889.00 | 893.00 | 893.00 | 0.45% | 1,400 |
| Mar 31, 2026 | 899.00 | 900.00 | 884.00 | 889.00 | 889.00 | -0.11% | 4,800 |
| Mar 30, 2026 | 896.00 | 899.00 | 889.00 | 890.00 | 890.00 | -1.22% | 4,600 |
| Mar 27, 2026 | 900.00 | 916.00 | 900.00 | 901.00 | 901.00 | 0.11% | 1,700 |
| Mar 26, 2026 | 900.00 | 901.00 | 900.00 | 900.00 | 900.00 | - | 1,000 |
| Mar 25, 2026 | 911.00 | 911.00 | 893.00 | 900.00 | 900.00 | -0.66% | 1,300 |
| Mar 24, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | - | 1,700 |
| Mar 23, 2026 | 915.00 | 915.00 | 895.00 | 906.00 | 906.00 | 0.67% | 4,600 |
| Mar 19, 2026 | 922.00 | 922.00 | 900.00 | 900.00 | 900.00 | -1.85% | 4,400 |
| Mar 18, 2026 | 911.00 | 917.00 | 911.00 | 917.00 | 917.00 | 0.66% | 1,300 |
| Mar 17, 2026 | 920.00 | 920.00 | 907.00 | 911.00 | 911.00 | -1.19% | 800 |
| Mar 16, 2026 | 905.00 | 922.00 | 905.00 | 922.00 | 922.00 | 1.88% | 500 |
| Mar 13, 2026 | 892.00 | 905.00 | 892.00 | 905.00 | 905.00 | 0.67% | 1,300 |
| Mar 12, 2026 | 920.00 | 921.00 | 894.00 | 899.00 | 899.00 | -2.28% | 11,700 |
| Mar 11, 2026 | 922.00 | 932.00 | 920.00 | 920.00 | 920.00 | -0.22% | 900 |
| Mar 10, 2026 | 935.00 | 939.00 | 922.00 | 922.00 | 922.00 | 0.22% | 11,100 |
| Mar 9, 2026 | 931.00 | 933.00 | 909.00 | 920.00 | 920.00 | -1.50% | 4,700 |
| Mar 6, 2026 | 929.00 | 935.00 | 919.00 | 934.00 | 934.00 | -0.85% | 2,000 |
| Mar 5, 2026 | 946.00 | 946.00 | 931.00 | 942.00 | 942.00 | 2.61% | 3,700 |
| Mar 4, 2026 | 930.00 | 941.00 | 909.00 | 918.00 | 918.00 | -2.03% | 13,100 |
| Mar 3, 2026 | 942.00 | 944.00 | 923.00 | 937.00 | 937.00 | 0.11% | 4,400 |
| Mar 2, 2026 | 932.00 | 936.00 | 930.00 | 936.00 | 936.00 | 0.11% | 1,200 |
| Feb 27, 2026 | 934.00 | 946.00 | 934.00 | 935.00 | 935.00 | 0.11% | 5,000 |
| Feb 26, 2026 | 930.00 | 934.00 | 915.00 | 934.00 | 934.00 | 2.98% | 14,700 |
| Feb 25, 2026 | 916.00 | 916.00 | 907.00 | 907.00 | 907.00 | 0.11% | 1,600 |
| Feb 24, 2026 | 890.00 | 934.00 | 890.00 | 906.00 | 906.00 | 2.26% | 9,500 |