Fixstars Corporation (TYO:3687)
Japan · Delayed Price · Currency is JPY 2,192.00
-99.00 (-4.32%)
Jul 8, 2026, 3:30 PM JST
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 2,208.00 | 2,323.00 | 2,188.00 | 2,192.00 | 2,192.00 | -4.32% | 1,181,300 |
| Jul 7, 2026 | 2,424.00 | 2,448.00 | 2,275.00 | 2,291.00 | 2,291.00 | -4.90% | 1,151,200 |
| Jul 6, 2026 | 2,455.00 | 2,544.00 | 2,365.00 | 2,409.00 | 2,409.00 | 1.22% | 1,611,800 |
| Jul 3, 2026 | 2,337.00 | 2,385.00 | 2,270.00 | 2,380.00 | 2,380.00 | 1.88% | 1,326,600 |
| Jul 2, 2026 | 2,349.00 | 2,397.00 | 2,280.00 | 2,336.00 | 2,336.00 | - | 1,428,800 |
| Jul 1, 2026 | 2,384.00 | 2,458.00 | 2,323.00 | 2,336.00 | 2,336.00 | -0.09% | 1,761,900 |
| Jun 30, 2026 | 2,512.00 | 2,516.00 | 2,317.00 | 2,338.00 | 2,338.00 | -6.55% | 2,156,000 |
| Jun 29, 2026 | 2,371.00 | 2,516.00 | 2,361.00 | 2,502.00 | 2,502.00 | 4.77% | 2,232,000 |
| Jun 26, 2026 | 2,588.00 | 2,600.00 | 2,350.00 | 2,388.00 | 2,388.00 | -11.16% | 3,340,000 |
| Jun 25, 2026 | 2,652.00 | 2,725.00 | 2,492.00 | 2,688.00 | 2,688.00 | 3.78% | 4,579,500 |
| Jun 24, 2026 | 2,751.00 | 2,788.00 | 2,535.00 | 2,590.00 | 2,590.00 | -4.11% | 4,765,300 |
| Jun 23, 2026 | 2,910.00 | 3,175.00 | 2,665.00 | 2,701.00 | 2,701.00 | -4.73% | 12,089,300 |
| Jun 22, 2026 | 2,545.00 | 2,864.00 | 2,485.00 | 2,835.00 | 2,835.00 | 12.50% | 6,237,300 |
| Jun 19, 2026 | 2,812.00 | 2,835.00 | 2,419.00 | 2,520.00 | 2,520.00 | -7.25% | 6,573,200 |
| Jun 18, 2026 | 2,500.00 | 2,772.00 | 2,500.00 | 2,717.00 | 2,717.00 | 11.26% | 5,908,000 |
| Jun 17, 2026 | 2,278.00 | 2,521.00 | 2,259.00 | 2,442.00 | 2,442.00 | 4.67% | 4,604,700 |
| Jun 16, 2026 | 2,145.00 | 2,440.00 | 2,127.00 | 2,333.00 | 2,333.00 | 9.69% | 6,099,700 |
| Jun 15, 2026 | 2,321.00 | 2,321.00 | 2,110.00 | 2,127.00 | 2,127.00 | -3.84% | 3,807,800 |
| Jun 12, 2026 | 2,500.00 | 2,505.00 | 2,185.00 | 2,212.00 | 2,212.00 | -4.03% | 3,889,300 |
| Jun 11, 2026 | 2,287.00 | 2,434.00 | 2,235.00 | 2,305.00 | 2,305.00 | -3.44% | 4,208,700 |
| Jun 10, 2026 | 2,491.00 | 2,517.00 | 2,345.00 | 2,387.00 | 2,387.00 | -8.65% | 4,435,200 |
| Jun 9, 2026 | 2,985.00 | 3,160.00 | 2,583.00 | 2,613.00 | 2,613.00 | -10.97% | 10,758,600 |
| Jun 8, 2026 | 3,215.00 | 3,310.00 | 2,935.00 | 2,935.00 | 2,935.00 | -19.26% | 8,698,600 |
| Jun 5, 2026 | 3,305.00 | 3,690.00 | 3,255.00 | 3,635.00 | 3,635.00 | 13.59% | 10,881,200 |
| Jun 4, 2026 | 2,840.00 | 3,325.00 | 2,822.00 | 3,200.00 | 3,200.00 | 8.22% | 8,037,400 |
| Jun 3, 2026 | 3,060.00 | 3,180.00 | 2,750.00 | 2,957.00 | 2,957.00 | -1.43% | 10,545,800 |
| Jun 2, 2026 | 2,550.00 | 3,000.00 | 2,320.00 | 3,000.00 | 3,000.00 | 16.73% | 11,664,600 |
| Jun 1, 2026 | 2,670.00 | 2,818.00 | 2,415.00 | 2,570.00 | 2,570.00 | -4.96% | 8,156,200 |
| May 29, 2026 | 2,367.00 | 2,717.00 | 2,366.00 | 2,704.00 | 2,704.00 | 21.97% | 8,120,300 |
| May 28, 2026 | 2,040.00 | 2,232.00 | 2,001.00 | 2,217.00 | 2,217.00 | 3.60% | 3,212,500 |
| May 27, 2026 | 2,064.00 | 2,279.00 | 1,972.00 | 2,140.00 | 2,140.00 | 4.90% | 6,033,300 |
| May 26, 2026 | 1,938.00 | 2,075.00 | 1,874.00 | 2,040.00 | 2,040.00 | 6.25% | 3,781,700 |
| May 25, 2026 | 2,130.00 | 2,190.00 | 1,883.00 | 1,920.00 | 1,920.00 | -2.54% | 7,999,400 |
| May 22, 2026 | 1,730.00 | 1,970.00 | 1,727.00 | 1,970.00 | 1,970.00 | 25.48% | 3,259,100 |
| May 21, 2026 | 1,548.00 | 1,617.00 | 1,534.00 | 1,570.00 | 1,570.00 | 3.02% | 701,300 |
| May 20, 2026 | 1,577.00 | 1,616.00 | 1,507.00 | 1,524.00 | 1,524.00 | -2.62% | 605,100 |
| May 19, 2026 | 1,630.00 | 1,666.00 | 1,537.00 | 1,565.00 | 1,565.00 | -3.63% | 810,900 |
| May 18, 2026 | 1,650.00 | 1,665.00 | 1,561.00 | 1,624.00 | 1,624.00 | 4.50% | 1,283,300 |
| May 15, 2026 | 1,543.00 | 1,599.00 | 1,524.00 | 1,554.00 | 1,554.00 | 13.68% | 1,654,600 |
| May 14, 2026 | 1,405.00 | 1,405.00 | 1,359.00 | 1,367.00 | 1,367.00 | -2.57% | 393,500 |
| May 13, 2026 | 1,403.00 | 1,427.00 | 1,397.00 | 1,403.00 | 1,403.00 | 1.15% | 426,800 |
| May 12, 2026 | 1,451.00 | 1,455.00 | 1,380.00 | 1,387.00 | 1,387.00 | -3.95% | 590,300 |
| May 11, 2026 | 1,487.00 | 1,499.00 | 1,426.00 | 1,444.00 | 1,444.00 | 5.63% | 975,700 |
| May 8, 2026 | 1,331.00 | 1,383.00 | 1,321.00 | 1,367.00 | 1,367.00 | 3.25% | 368,700 |
| May 7, 2026 | 1,298.00 | 1,327.00 | 1,295.00 | 1,324.00 | 1,324.00 | 3.04% | 308,800 |
| May 1, 2026 | 1,256.00 | 1,297.00 | 1,251.00 | 1,285.00 | 1,285.00 | 1.66% | 196,900 |
| Apr 30, 2026 | 1,262.00 | 1,268.00 | 1,252.00 | 1,264.00 | 1,264.00 | -2.17% | 190,700 |
| Apr 28, 2026 | 1,288.00 | 1,305.00 | 1,283.00 | 1,292.00 | 1,292.00 | -0.23% | 177,800 |
| Apr 27, 2026 | 1,276.00 | 1,311.00 | 1,267.00 | 1,295.00 | 1,295.00 | 2.53% | 316,000 |
| Apr 24, 2026 | 1,250.00 | 1,276.00 | 1,232.00 | 1,263.00 | 1,263.00 | 0.72% | 373,900 |