Fixstars Corporation (TYO:3687)
Japan · Delayed Price · Currency is JPY 1,570.00
-2.00 (-0.13%)
Jan 23, 2026, 3:30 PM JST
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 18, 2025 | 1,551.00 | 1,582.00 | 1,540.00 | 1,548.00 | 1,548.00 | -0.13% | 286,300 |
| Dec 17, 2025 | 1,558.00 | 1,560.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1.11% | 271,400 |
| Dec 16, 2025 | 1,590.00 | 1,595.00 | 1,533.00 | 1,533.00 | 1,533.00 | -5.49% | 589,400 |
| Dec 15, 2025 | 1,583.00 | 1,628.00 | 1,583.00 | 1,622.00 | 1,622.00 | 0.93% | 236,800 |
| Dec 12, 2025 | 1,626.00 | 1,628.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.44% | 262,400 |
| Dec 11, 2025 | 1,642.00 | 1,656.00 | 1,595.00 | 1,600.00 | 1,600.00 | -3.38% | 376,200 |
| Dec 10, 2025 | 1,650.00 | 1,676.00 | 1,647.00 | 1,656.00 | 1,656.00 | 0.67% | 264,400 |
| Dec 9, 2025 | 1,660.00 | 1,678.00 | 1,626.00 | 1,645.00 | 1,645.00 | -2.66% | 366,300 |
| Dec 8, 2025 | 1,680.00 | 1,710.00 | 1,659.00 | 1,690.00 | 1,690.00 | 3.05% | 421,800 |
| Dec 5, 2025 | 1,661.00 | 1,685.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.09% | 401,700 |
| Dec 4, 2025 | 1,604.00 | 1,680.00 | 1,602.00 | 1,658.00 | 1,658.00 | 4.67% | 660,900 |
| Dec 3, 2025 | 1,583.00 | 1,609.00 | 1,581.00 | 1,584.00 | 1,584.00 | - | 285,800 |
| Dec 2, 2025 | 1,606.00 | 1,614.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.44% | 284,200 |
| Dec 1, 2025 | 1,638.00 | 1,642.00 | 1,587.00 | 1,591.00 | 1,591.00 | -3.05% | 478,600 |
| Nov 28, 2025 | 1,640.00 | 1,662.00 | 1,636.00 | 1,641.00 | 1,641.00 | -0.36% | 373,000 |
| Nov 27, 2025 | 1,603.00 | 1,660.00 | 1,603.00 | 1,647.00 | 1,647.00 | 2.49% | 368,900 |
| Nov 26, 2025 | 1,616.00 | 1,618.00 | 1,594.00 | 1,607.00 | 1,607.00 | 0.06% | 374,300 |
| Nov 25, 2025 | 1,621.00 | 1,638.00 | 1,594.00 | 1,606.00 | 1,606.00 | -0.86% | 401,800 |
| Nov 21, 2025 | 1,599.00 | 1,639.00 | 1,594.00 | 1,620.00 | 1,620.00 | -0.61% | 305,400 |
| Nov 20, 2025 | 1,651.00 | 1,664.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.88% | 406,900 |
| Nov 19, 2025 | 1,628.00 | 1,639.00 | 1,577.00 | 1,600.00 | 1,600.00 | -1.23% | 542,800 |
| Nov 18, 2025 | 1,651.00 | 1,674.00 | 1,607.00 | 1,620.00 | 1,620.00 | -3.63% | 729,200 |
| Nov 17, 2025 | 1,759.00 | 1,775.00 | 1,668.00 | 1,681.00 | 1,681.00 | -6.56% | 1,423,200 |
| Nov 14, 2025 | 1,807.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,799.00 | -2.60% | 907,500 |
| Nov 13, 2025 | 1,893.00 | 1,898.00 | 1,841.00 | 1,847.00 | 1,847.00 | -2.64% | 526,200 |
| Nov 12, 2025 | 1,888.00 | 1,911.00 | 1,875.00 | 1,897.00 | 1,897.00 | - | 345,500 |
| Nov 11, 2025 | 1,908.00 | 1,915.00 | 1,882.00 | 1,897.00 | 1,897.00 | 0.21% | 272,200 |
| Nov 10, 2025 | 1,913.00 | 1,932.00 | 1,890.00 | 1,893.00 | 1,893.00 | -0.53% | 372,500 |