PIXTA Inc. (TYO:3416)
Japan · Delayed Price · Currency is JPY 900.00
+26.00 (2.97%)
Aug 27, 2026, 3:15 PM JST
PIXTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 872.00 | 874.00 | 872.00 | 874.00 | - | - | 1,700 |
| 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 |
| Jul 7, 2026 | 837.00 | 840.00 | 822.00 | 822.00 | 822.00 | -1.79% | 1,100 |
| Jul 6, 2026 | 826.00 | 839.00 | 809.00 | 837.00 | 837.00 | 0.84% | 5,000 |
| Jul 3, 2026 | 811.00 | 831.00 | 811.00 | 830.00 | 830.00 | 1.72% | 1,000 |
| Jul 2, 2026 | 813.00 | 824.00 | 812.00 | 816.00 | 816.00 | -0.97% | 800 |
| Jul 1, 2026 | 836.00 | 837.00 | 821.00 | 824.00 | 824.00 | 0.37% | 2,100 |
| Jun 30, 2026 | 822.00 | 835.00 | 821.00 | 821.00 | 821.00 | 1.48% | 7,300 |
| Jun 29, 2026 | 809.00 | 809.00 | 809.00 | 809.00 | 809.00 | - | 2,100 |
| Jun 26, 2026 | 794.00 | 809.00 | 794.00 | 809.00 | 809.00 | 0.50% | 1,400 |
| Jun 25, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | - | 400 |
| Jun 24, 2026 | 801.00 | 807.00 | 782.00 | 805.00 | 805.00 | - | 2,700 |
| Jun 23, 2026 | 800.00 | 805.00 | 800.00 | 805.00 | 805.00 | 0.25% | 700 |
| Jun 22, 2026 | 799.00 | 814.00 | 797.00 | 803.00 | 803.00 | -3.14% | 5,400 |
| Jun 19, 2026 | 842.00 | 842.00 | 827.00 | 829.00 | 829.00 | -0.72% | 1,000 |
| Jun 18, 2026 | 825.00 | 838.00 | 821.00 | 835.00 | 835.00 | -0.60% | 2,400 |
| Jun 17, 2026 | 837.00 | 847.00 | 835.00 | 840.00 | 840.00 | 0.12% | 900 |