PIXTA Inc. (TYO:3416)
Japan · Delayed Price · Currency is JPY 838.00
-9.00 (-1.06%)
Aug 6, 2026, 2:43 PM JST
PIXTA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 870.00 | 871.00 | 840.00 | 859.00 | 859.00 | 3.12% | 11,400 |
| 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 |
| Jun 16, 2026 | 832.00 | 839.00 | 828.00 | 839.00 | 839.00 | 0.12% | 1,300 |
| Jun 15, 2026 | 831.00 | 849.00 | 823.00 | 838.00 | 838.00 | 1.45% | 3,100 |
| Jun 12, 2026 | 825.00 | 826.00 | 825.00 | 826.00 | 826.00 | 0.12% | 500 |
| Jun 11, 2026 | 810.00 | 825.00 | 810.00 | 825.00 | 825.00 | - | 700 |
| Jun 10, 2026 | 813.00 | 825.00 | 813.00 | 825.00 | 825.00 | - | 1,200 |
| Jun 9, 2026 | 830.00 | 830.00 | 816.00 | 825.00 | 825.00 | -0.60% | 800 |
| Jun 8, 2026 | 810.00 | 830.00 | 810.00 | 830.00 | 830.00 | 0.61% | 1,500 |
| Jun 5, 2026 | 787.00 | 829.00 | 786.00 | 825.00 | 825.00 | 4.43% | 5,800 |
| Jun 4, 2026 | 786.00 | 790.00 | 786.00 | 790.00 | 790.00 | 0.51% | 1,800 |
| Jun 3, 2026 | 800.00 | 800.00 | 782.00 | 786.00 | 786.00 | -1.63% | 2,900 |
| Jun 2, 2026 | 816.00 | 831.00 | 799.00 | 799.00 | 799.00 | -2.56% | 4,700 |
| Jun 1, 2026 | 825.00 | 825.00 | 815.00 | 820.00 | 820.00 | -2.38% | 5,100 |
| May 29, 2026 | 838.00 | 840.00 | 833.00 | 840.00 | 840.00 | 1.20% | 2,400 |
| May 28, 2026 | 828.00 | 836.00 | 828.00 | 830.00 | 830.00 | -0.60% | 2,600 |
| May 27, 2026 | 840.00 | 840.00 | 831.00 | 835.00 | 835.00 | -0.48% | 1,200 |