Skip to main content
logo
Fixstars Corporation (TYO:3687)
Japan flag Japan · Delayed Price · Currency is JPY
2,206.00
-16.00 (-0.72%)
Sep 28, 2026, 12:45 PM JST

Fixstars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 28, 20262,233.002,264.002,222.002,227.00-0.23%153,300
Sep 25, 20262,217.002,249.002,195.002,222.002,222.00-0.94%374,600
Sep 24, 20262,242.002,277.002,218.002,243.002,243.00-0.27%445,900
Sep 18, 20262,212.002,277.002,200.002,249.002,249.002.51%479,000
Sep 17, 20262,194.002,250.002,185.002,194.002,194.000.92%373,000
Sep 16, 20262,188.002,210.002,150.002,174.002,174.00-1.41%255,600
Sep 15, 20262,158.002,231.002,148.002,205.002,205.001.29%436,800
Sep 14, 20262,135.002,184.002,125.002,177.002,177.00-0.37%280,500
Sep 11, 20262,195.002,212.002,156.002,185.002,185.00-4.67%574,500
Sep 10, 20262,215.002,321.002,215.002,292.002,292.002.14%760,300
Sep 9, 20262,350.002,400.002,232.002,244.002,244.000.40%1,502,900
Sep 8, 20262,196.002,280.002,165.002,235.002,235.000.49%656,900
Sep 7, 20262,285.002,325.002,190.002,224.002,224.005.50%1,052,500
Sep 4, 20262,088.002,134.002,085.002,108.002,108.000.62%359,100
Sep 3, 20262,067.002,136.002,050.002,095.002,095.001.80%523,600
Sep 2, 20262,100.002,101.002,040.002,058.002,058.00-6.20%776,800
Sep 1, 20262,276.002,278.002,173.002,194.002,194.00-4.65%699,800
Aug 31, 20262,226.002,330.002,217.002,301.002,301.001.32%500,800
Aug 28, 20262,218.002,320.002,208.002,271.002,271.003.46%633,400
Aug 27, 20262,176.002,238.002,172.002,195.002,195.001.81%365,200
Aug 26, 20262,147.002,183.002,125.002,156.002,156.00-0.74%324,300
Aug 25, 20262,150.002,182.002,093.002,172.002,172.000.23%326,800
Aug 24, 20262,231.002,252.002,155.002,167.002,167.00-0.64%442,800
Aug 21, 20262,124.002,188.002,116.002,181.002,181.000.32%298,800
Aug 20, 20262,128.002,177.002,091.002,174.002,174.004.62%355,800
Aug 19, 20262,185.002,185.002,071.002,078.002,078.00-6.65%548,100
Aug 18, 20262,313.002,336.002,225.002,226.002,226.00-4.13%444,800
Aug 17, 20262,275.002,327.002,236.002,322.002,322.001.62%467,400
Aug 14, 20262,328.002,360.002,253.002,285.002,285.000.18%606,300
Aug 13, 20262,255.002,344.002,228.002,281.002,281.002.75%753,100
Aug 12, 20262,207.002,257.002,146.002,220.002,220.001.14%420,800
Aug 10, 20262,146.002,247.002,130.002,195.002,195.00-2.01%757,200
Aug 7, 20262,280.002,286.002,190.002,240.002,240.00-1.06%570,800
Aug 6, 20262,249.002,286.002,233.002,264.002,264.00-0.35%439,500
Aug 5, 20262,211.002,313.002,200.002,272.002,272.003.32%595,800
Aug 4, 20262,120.002,214.002,108.002,199.002,199.005.01%625,700
Aug 3, 20262,058.002,114.002,006.002,094.002,094.000.19%517,500
Jul 31, 20262,162.002,164.002,050.002,090.002,090.000.38%1,080,200
Jul 30, 20261,996.002,100.001,954.002,082.002,082.005.42%825,300
Jul 29, 20262,085.002,129.001,931.001,975.001,975.00-4.73%1,321,700
Jul 28, 20262,246.002,275.002,052.002,073.002,073.00-5.08%946,500
Jul 27, 20262,190.002,224.002,126.002,184.002,184.001.87%440,300
Jul 24, 20262,140.002,147.002,091.002,144.002,144.00-0.33%441,000
Jul 23, 20262,111.002,172.002,075.002,151.002,151.001.27%542,300
Jul 22, 20262,180.002,183.002,115.002,124.002,124.00-1.53%518,900
Jul 21, 20262,149.002,187.002,085.002,157.002,157.001.32%554,200
Jul 17, 20262,210.002,231.002,063.002,129.002,129.00-7.03%1,292,400
Jul 16, 20262,283.002,356.002,281.002,290.002,290.00-1.80%561,500
Jul 15, 20262,319.002,342.002,237.002,332.002,332.001.39%694,200
Jul 14, 20262,252.002,310.002,234.002,300.002,300.000.92%533,400