PIXTA Inc. (TYO:3416)
Japan · Delayed Price · Currency is JPY 786.00
-13.00 (-1.63%)
Jun 3, 2026, 3:30 PM JST
PIXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 846.00 | 846.00 | 833.00 | 839.00 | 839.00 | 0.96% | 2,000 |
| May 25, 2026 | 837.00 | 840.00 | 831.00 | 831.00 | 831.00 | -1.89% | 2,400 |
| May 22, 2026 | 842.00 | 847.00 | 841.00 | 847.00 | 847.00 | - | 1,100 |
| May 21, 2026 | 855.00 | 856.00 | 839.00 | 847.00 | 847.00 | -1.17% | 10,100 |
| May 20, 2026 | 865.00 | 871.00 | 857.00 | 857.00 | 857.00 | -0.58% | 1,200 |
| May 19, 2026 | 860.00 | 867.00 | 854.00 | 862.00 | 862.00 | 0.23% | 1,800 |
| May 18, 2026 | 870.00 | 870.00 | 860.00 | 860.00 | 860.00 | -1.15% | 7,500 |
| May 15, 2026 | 881.00 | 881.00 | 870.00 | 870.00 | 870.00 | -1.02% | 5,000 |
| May 14, 2026 | 889.00 | 889.00 | 879.00 | 879.00 | 879.00 | -0.90% | 2,900 |
| May 13, 2026 | 885.00 | 887.00 | 885.00 | 887.00 | 887.00 | -0.11% | 700 |
| May 12, 2026 | 888.00 | 891.00 | 888.00 | 888.00 | 888.00 | 0.34% | 300 |
| 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% | 4,800 |
| Mar 19, 2026 | 922.00 | 922.00 | 900.00 | 900.00 | 900.00 | -1.85% | 4,400 |