PIXTA Inc. (TYO:3416)
Japan · Delayed Price · Currency is JPY 886.00
-16.00 (-1.77%)
Sep 17, 2026, 3:30 PM JST
PIXTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 900.00 | 900.00 | 885.00 | 886.00 | 886.00 | -1.77% | 1,600 |
| Sep 16, 2026 | 901.00 | 903.00 | 900.00 | 902.00 | 902.00 | - | 1,200 |
| Sep 15, 2026 | 908.00 | 908.00 | 901.00 | 902.00 | 902.00 | -1.64% | 300 |
| Sep 14, 2026 | 902.00 | 917.00 | 902.00 | 917.00 | 917.00 | 1.66% | 300 |
| Sep 11, 2026 | 915.00 | 915.00 | 902.00 | 902.00 | 902.00 | -1.42% | 1,000 |
| Sep 10, 2026 | 926.00 | 926.00 | 915.00 | 915.00 | 915.00 | -1.19% | 1,600 |
| Sep 9, 2026 | 925.00 | 926.00 | 915.00 | 926.00 | 926.00 | 1.20% | 2,000 |
| Sep 8, 2026 | 909.00 | 915.00 | 909.00 | 915.00 | 915.00 | -0.97% | 300 |
| Sep 7, 2026 | 904.00 | 924.00 | 904.00 | 924.00 | 924.00 | 1.87% | 800 |
| Sep 4, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | 0.22% | 200 |
| Sep 3, 2026 | 926.00 | 929.00 | 900.00 | 905.00 | 905.00 | -2.58% | 4,900 |
| Sep 2, 2026 | 925.00 | 930.00 | 925.00 | 929.00 | 929.00 | 0.87% | 3,000 |
| Sep 1, 2026 | 922.00 | 924.00 | 916.00 | 921.00 | 921.00 | 1.21% | 3,700 |
| Aug 31, 2026 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | -0.87% | 3,100 |
| Aug 28, 2026 | 904.00 | 935.00 | 903.00 | 918.00 | 918.00 | 2.00% | 4,100 |
| Aug 27, 2026 | 872.00 | 900.00 | 872.00 | 900.00 | 900.00 | 2.97% | 4,100 |
| Aug 26, 2026 | 886.00 | 886.00 | 874.00 | 874.00 | 874.00 | 0.34% | 600 |
| Aug 25, 2026 | 876.00 | 876.00 | 871.00 | 871.00 | 871.00 | -1.02% | 2,100 |
| Aug 24, 2026 | 888.00 | 888.00 | 877.00 | 880.00 | 880.00 | -0.90% | 1,800 |
| Aug 21, 2026 | 888.00 | 888.00 | 888.00 | 888.00 | 888.00 | - | 800 |
| Aug 20, 2026 | 900.00 | 900.00 | 882.00 | 888.00 | 888.00 | 1.02% | 1,500 |
| Aug 19, 2026 | 879.00 | 879.00 | 871.00 | 879.00 | 879.00 | - | 600 |
| Aug 18, 2026 | 879.00 | 879.00 | 879.00 | 879.00 | 879.00 | - | 200 |
| Aug 17, 2026 | 871.00 | 890.00 | 871.00 | 879.00 | 879.00 | 1.03% | 4,700 |
| Aug 14, 2026 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 2.47% | 4,200 |
| Aug 13, 2026 | 870.00 | 870.00 | 849.00 | 849.00 | 849.00 | -1.96% | 14,700 |
| Aug 12, 2026 | 853.00 | 870.00 | 843.00 | 866.00 | 866.00 | 3.34% | 3,100 |
| Aug 10, 2026 | 849.00 | 855.00 | 838.00 | 838.00 | 838.00 | 0.24% | 1,400 |
| Aug 7, 2026 | 836.00 | 844.00 | 835.00 | 836.00 | 836.00 | - | 900 |
| Aug 6, 2026 | 835.00 | 840.00 | 835.00 | 836.00 | 836.00 | -1.30% | 1,500 |
| Aug 5, 2026 | 870.00 | 871.00 | 840.00 | 847.00 | 847.00 | 1.68% | 11,600 |
| Aug 4, 2026 | 836.00 | 836.00 | 833.00 | 833.00 | 833.00 | -1.07% | 400 |
| Aug 3, 2026 | 834.00 | 842.00 | 833.00 | 842.00 | 842.00 | - | 1,000 |
| Jul 31, 2026 | 833.00 | 842.00 | 833.00 | 842.00 | 842.00 | 0.24% | 400 |
| Jul 30, 2026 | 833.00 | 840.00 | 831.00 | 840.00 | 840.00 | -0.12% | 700 |
| Jul 29, 2026 | 837.00 | 841.00 | 836.00 | 841.00 | 841.00 | 0.48% | 800 |
| Jul 28, 2026 | 837.00 | 837.00 | 834.00 | 837.00 | 837.00 | 0.24% | 900 |
| Jul 27, 2026 | 834.00 | 838.00 | 834.00 | 835.00 | 835.00 | - | 700 |
| Jul 24, 2026 | 828.00 | 835.00 | 828.00 | 835.00 | 835.00 | -0.24% | 600 |
| Jul 23, 2026 | 830.00 | 837.00 | 830.00 | 837.00 | 837.00 | 0.48% | 800 |
| Jul 22, 2026 | 831.00 | 835.00 | 830.00 | 833.00 | 833.00 | 0.24% | 700 |
| Jul 21, 2026 | 837.00 | 839.00 | 831.00 | 831.00 | 831.00 | -0.12% | 900 |
| Jul 17, 2026 | 845.00 | 845.00 | 832.00 | 832.00 | 832.00 | -1.19% | 1,700 |
| Jul 16, 2026 | 845.00 | 845.00 | 842.00 | 842.00 | 842.00 | -0.24% | 2,000 |
| Jul 15, 2026 | 837.00 | 844.00 | 837.00 | 844.00 | 844.00 | 0.84% | 1,700 |
| Jul 14, 2026 | 840.00 | 840.00 | 835.00 | 837.00 | 837.00 | 0.24% | 2,000 |
| Jul 13, 2026 | 831.00 | 835.00 | 831.00 | 835.00 | 835.00 | 0.24% | 2,100 |
| Jul 10, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | - | 100 |
| Jul 9, 2026 | 833.00 | 833.00 | 833.00 | 833.00 | 833.00 | -0.60% | 100 |
| Jul 8, 2026 | 837.00 | 840.00 | 822.00 | 838.00 | 838.00 | 1.95% | 2,800 |