Fixstars Corporation (TYO:3687)
Japan · Delayed Price · Currency is JPY 1,243.00
-4.00 (-0.32%)
At close: Mar 27, 2026
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,239.00 | 1,262.00 | 1,239.00 | 1,243.00 | 1,243.00 | -0.32% | 568,100 |
| Mar 26, 2026 | 1,301.00 | 1,302.00 | 1,241.00 | 1,247.00 | 1,247.00 | -6.10% | 873,900 |
| Mar 25, 2026 | 1,324.00 | 1,340.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.08% | 356,500 |
| Mar 24, 2026 | 1,363.00 | 1,370.00 | 1,309.00 | 1,327.00 | 1,327.00 | -0.23% | 565,300 |
| Mar 23, 2026 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,330.00 | -4.18% | 758,400 |
| Mar 19, 2026 | 1,417.00 | 1,456.00 | 1,388.00 | 1,388.00 | 1,388.00 | -5.32% | 502,700 |
| Mar 18, 2026 | 1,449.00 | 1,466.00 | 1,428.00 | 1,466.00 | 1,466.00 | 2.02% | 352,800 |
| Mar 17, 2026 | 1,515.00 | 1,526.00 | 1,430.00 | 1,437.00 | 1,437.00 | -4.45% | 969,400 |
| Mar 16, 2026 | 1,490.00 | 1,511.00 | 1,460.00 | 1,504.00 | 1,504.00 | 1.35% | 896,900 |
| Mar 13, 2026 | 1,520.00 | 1,550.00 | 1,473.00 | 1,484.00 | 1,484.00 | 3.34% | 2,593,400 |
| Mar 12, 2026 | 1,392.00 | 1,490.00 | 1,361.00 | 1,436.00 | 1,436.00 | 1.84% | 2,380,700 |
| Mar 11, 2026 | 1,421.00 | 1,430.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.12% | 232,600 |
| Mar 10, 2026 | 1,420.00 | 1,441.00 | 1,403.00 | 1,426.00 | 1,426.00 | 2.30% | 310,100 |
| Mar 9, 2026 | 1,400.00 | 1,410.00 | 1,353.00 | 1,394.00 | 1,394.00 | -3.60% | 345,000 |
| Mar 6, 2026 | 1,407.00 | 1,446.00 | 1,405.00 | 1,446.00 | 1,446.00 | 2.63% | 340,900 |
| Mar 5, 2026 | 1,422.00 | 1,434.00 | 1,397.00 | 1,409.00 | 1,409.00 | 2.85% | 312,300 |
| Mar 4, 2026 | 1,398.00 | 1,411.00 | 1,345.00 | 1,370.00 | 1,370.00 | -2.63% | 658,500 |
| Mar 3, 2026 | 1,480.00 | 1,483.00 | 1,407.00 | 1,407.00 | 1,407.00 | -5.89% | 487,400 |
| Mar 2, 2026 | 1,498.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | -3.67% | 308,300 |
| Feb 27, 2026 | 1,569.00 | 1,574.00 | 1,522.00 | 1,552.00 | 1,552.00 | 3.54% | 554,200 |
| Feb 26, 2026 | 1,441.00 | 1,508.00 | 1,436.00 | 1,499.00 | 1,499.00 | 5.56% | 522,800 |
| Feb 25, 2026 | 1,415.00 | 1,443.00 | 1,412.00 | 1,420.00 | 1,420.00 | 0.35% | 365,500 |
| Feb 24, 2026 | 1,432.00 | 1,436.00 | 1,402.00 | 1,415.00 | 1,415.00 | -1.74% | 358,400 |
| Feb 20, 2026 | 1,477.00 | 1,477.00 | 1,438.00 | 1,440.00 | 1,440.00 | -3.87% | 347,700 |
| Feb 19, 2026 | 1,508.00 | 1,513.00 | 1,480.00 | 1,498.00 | 1,498.00 | 0.20% | 258,100 |
| Feb 18, 2026 | 1,488.00 | 1,513.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.61% | 252,400 |
| Feb 17, 2026 | 1,497.00 | 1,507.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.30% | 389,400 |
| Feb 16, 2026 | 1,444.00 | 1,489.00 | 1,428.00 | 1,467.00 | 1,467.00 | 1.59% | 651,500 |
| Feb 13, 2026 | 1,488.00 | 1,508.00 | 1,440.00 | 1,444.00 | 1,444.00 | -2.56% | 468,000 |
| Feb 12, 2026 | 1,520.00 | 1,525.00 | 1,482.00 | 1,482.00 | 1,482.00 | -2.11% | 325,300 |
| Feb 10, 2026 | 1,505.00 | 1,533.00 | 1,492.00 | 1,514.00 | 1,514.00 | 2.23% | 320,600 |
| Feb 9, 2026 | 1,495.00 | 1,496.00 | 1,465.00 | 1,481.00 | 1,481.00 | 2.70% | 419,000 |
| Feb 6, 2026 | 1,469.00 | 1,484.00 | 1,419.00 | 1,442.00 | 1,442.00 | -3.93% | 604,900 |
| Feb 5, 2026 | 1,461.00 | 1,520.00 | 1,458.00 | 1,501.00 | 1,501.00 | 3.80% | 498,600 |
| Feb 4, 2026 | 1,477.00 | 1,482.00 | 1,436.00 | 1,446.00 | 1,446.00 | -3.02% | 564,100 |
| Feb 3, 2026 | 1,481.00 | 1,500.00 | 1,471.00 | 1,491.00 | 1,491.00 | 0.68% | 302,700 |
| Feb 2, 2026 | 1,515.00 | 1,536.00 | 1,478.00 | 1,481.00 | 1,481.00 | -2.37% | 427,200 |
| Jan 30, 2026 | 1,507.00 | 1,525.00 | 1,499.00 | 1,517.00 | 1,517.00 | 0.46% | 236,300 |
| Jan 29, 2026 | 1,505.00 | 1,519.00 | 1,484.00 | 1,510.00 | 1,510.00 | -0.59% | 321,800 |
| Jan 28, 2026 | 1,524.00 | 1,529.00 | 1,506.00 | 1,519.00 | 1,519.00 | -1.30% | 263,600 |
| Jan 27, 2026 | 1,534.00 | 1,552.00 | 1,523.00 | 1,539.00 | 1,539.00 | 0.33% | 236,200 |
| Jan 26, 2026 | 1,558.00 | 1,566.00 | 1,528.00 | 1,534.00 | 1,534.00 | -2.29% | 405,500 |
| Jan 23, 2026 | 1,572.00 | 1,593.00 | 1,558.00 | 1,570.00 | 1,570.00 | -0.13% | 333,100 |
| Jan 22, 2026 | 1,564.00 | 1,576.00 | 1,553.00 | 1,572.00 | 1,572.00 | 0.83% | 286,600 |
| Jan 21, 2026 | 1,555.00 | 1,569.00 | 1,535.00 | 1,559.00 | 1,559.00 | -1.39% | 421,200 |
| Jan 20, 2026 | 1,607.00 | 1,619.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.88% | 395,100 |
| Jan 19, 2026 | 1,610.00 | 1,615.00 | 1,581.00 | 1,595.00 | 1,595.00 | -2.45% | 517,300 |
| Jan 16, 2026 | 1,671.00 | 1,692.00 | 1,617.00 | 1,635.00 | 1,635.00 | -0.24% | 718,400 |
| Jan 15, 2026 | 1,602.00 | 1,655.00 | 1,596.00 | 1,639.00 | 1,639.00 | 2.37% | 554,700 |
| Jan 14, 2026 | 1,624.00 | 1,639.00 | 1,588.00 | 1,601.00 | 1,601.00 | -1.60% | 542,900 |