Skip to main content
logo
Fixstars Corporation (TYO:3687)
Japan flag Japan · Delayed Price · Currency is JPY
2,055.00
+8.00 (0.39%)
Aug 5, 2025, 3:30 PM JST

Fixstars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 5, 20252,064.002,069.002,046.002,053.00-0.29%79,800
Aug 4, 20251,997.002,058.001,996.002,047.002,047.00-211,400
Aug 1, 20252,045.002,058.002,025.002,047.002,047.00-0.87%264,500
Jul 31, 20252,001.002,106.002,001.002,065.002,065.005.30%535,400
Jul 30, 20251,962.001,973.001,944.001,961.001,961.00-0.46%225,400
Jul 29, 20252,002.002,015.001,958.001,970.001,970.00-2.86%389,000
Jul 28, 20252,071.002,085.002,011.002,028.002,028.00-2.31%413,200
Jul 25, 20252,032.002,085.002,030.002,076.002,076.002.17%549,300
Jul 24, 20252,000.002,038.001,958.002,032.002,032.000.05%653,600
Jul 23, 20251,914.002,049.001,898.002,031.002,031.006.50%861,300
Jul 22, 20251,915.001,933.001,898.001,907.001,907.000.21%345,300
Jul 18, 20251,923.001,945.001,898.001,903.001,903.00-0.37%438,700
Jul 17, 20251,867.001,931.001,861.001,910.001,910.003.24%470,200
Jul 16, 20251,842.001,886.001,832.001,850.001,850.000.49%269,900
Jul 15, 20251,892.001,895.001,832.001,841.001,841.00-2.18%325,000
Jul 14, 20251,894.001,908.001,864.001,882.001,882.00-1.62%346,600
Jul 11, 20251,940.001,955.001,901.001,913.001,913.00-0.42%296,000
Jul 10, 20251,932.001,950.001,904.001,921.001,921.00-1.18%291,500
Jul 9, 20251,950.001,951.001,922.001,944.001,944.000.36%247,000
Jul 8, 20251,928.001,952.001,905.001,937.001,937.00-0.05%268,400
Jul 7, 20251,947.001,962.001,928.001,938.001,938.00-0.92%268,200
Jul 4, 20252,001.002,006.001,948.001,956.001,956.00-2.35%300,000
Jul 3, 20252,025.002,040.001,988.002,003.002,003.000.30%323,800
Jul 2, 20251,989.002,028.001,974.001,997.001,997.00-1.53%375,700
Jul 1, 20252,032.002,051.002,008.002,028.002,028.00-0.88%334,400
Jun 30, 20252,102.002,129.002,038.002,046.002,046.00-1.11%352,000
Jun 27, 20252,102.002,109.002,047.002,069.002,069.00-1.99%519,700
Jun 26, 20252,171.002,180.002,101.002,111.002,111.00-2.31%249,700
Jun 25, 20252,148.002,169.002,115.002,161.002,161.000.09%198,100
Jun 24, 20252,149.002,172.002,130.002,159.002,159.002.81%218,100
Jun 23, 20252,103.002,120.002,075.002,100.002,100.00-1.32%317,600
Jun 20, 20252,146.002,162.002,118.002,128.002,128.00-1.62%601,800
Jun 19, 20252,185.002,205.002,162.002,163.002,163.00-1.46%440,000
Jun 18, 20252,198.002,247.002,172.002,195.002,195.00-0.45%422,200
Jun 17, 20252,214.002,228.002,150.002,205.002,205.000.59%458,000
Jun 16, 20252,183.002,218.002,134.002,192.002,192.000.05%447,000
Jun 13, 20252,230.002,278.002,172.002,191.002,191.00-1.70%751,400
Jun 12, 20252,185.002,245.002,146.002,229.002,229.004.11%869,500
Jun 11, 20252,125.002,154.002,110.002,141.002,141.001.28%322,000
Jun 10, 20252,134.002,153.002,088.002,114.002,114.00-0.05%468,100
Jun 9, 20252,051.002,160.002,050.002,115.002,115.004.70%579,600
Jun 6, 20252,075.002,077.002,005.002,020.002,020.00-3.26%395,100
Jun 5, 20252,122.002,149.002,079.002,088.002,088.00-1.97%332,400
Jun 4, 20252,174.002,174.002,114.002,130.002,130.00-1.25%308,200
Jun 3, 20252,135.002,179.002,122.002,157.002,157.00-0.09%380,800
Jun 2, 20252,198.002,227.002,087.002,159.002,159.00-1.86%689,800
May 30, 20252,127.002,222.002,124.002,200.002,200.002.33%500,900
May 29, 20252,162.002,180.002,131.002,150.002,150.000.42%380,300
May 28, 20252,109.002,165.002,087.002,141.002,141.001.61%426,100
May 27, 20252,070.002,127.002,061.002,107.002,107.001.30%345,800