Fixstars Corporation (TYO:3687)
Japan · Delayed Price · Currency is JPY 1,446.00
+37.00 (2.63%)
At close: Mar 6, 2026
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,663.00 | 1,663.00 | 1,604.00 | 1,627.00 | 1,627.00 | 2.78% | 668,400 |
| Jan 9, 2026 | 1,580.00 | 1,597.00 | 1,563.00 | 1,583.00 | 1,583.00 | -0.06% | 288,500 |
| Jan 8, 2026 | 1,567.00 | 1,591.00 | 1,564.00 | 1,584.00 | 1,584.00 | 0.83% | 317,800 |
| Jan 7, 2026 | 1,564.00 | 1,576.00 | 1,555.00 | 1,571.00 | 1,571.00 | -1.44% | 436,900 |
| Jan 6, 2026 | 1,563.00 | 1,603.00 | 1,562.00 | 1,594.00 | 1,594.00 | 2.25% | 397,600 |
| Jan 5, 2026 | 1,550.00 | 1,571.00 | 1,544.00 | 1,559.00 | 1,559.00 | -0.45% | 474,200 |
| Dec 30, 2025 | 1,590.00 | 1,594.00 | 1,559.00 | 1,566.00 | 1,566.00 | -1.94% | 389,200 |
| Dec 29, 2025 | 1,596.00 | 1,608.00 | 1,571.00 | 1,597.00 | 1,597.00 | 1.59% | 348,700 |
| Dec 26, 2025 | 1,610.00 | 1,616.00 | 1,567.00 | 1,572.00 | 1,572.00 | -1.57% | 612,500 |
| Dec 25, 2025 | 1,580.00 | 1,597.00 | 1,575.00 | 1,597.00 | 1,597.00 | 1.46% | 391,500 |
| Dec 24, 2025 | 1,593.00 | 1,609.00 | 1,573.00 | 1,574.00 | 1,574.00 | -0.51% | 403,900 |
| Dec 23, 2025 | 1,570.00 | 1,594.00 | 1,567.00 | 1,582.00 | 1,582.00 | -0.13% | 362,200 |
| Dec 22, 2025 | 1,599.00 | 1,599.00 | 1,566.00 | 1,584.00 | 1,584.00 | 0.13% | 556,600 |
| Dec 19, 2025 | 1,548.00 | 1,590.00 | 1,545.00 | 1,582.00 | 1,582.00 | 2.20% | 568,200 |