Fixstars Corporation (TYO:3687)
Japan · Delayed Price · Currency is JPY 2,217.00
+77.00 (3.60%)
May 28, 2026, 3:30 PM JST
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 1,307.00 | 1,312.00 | 1,250.00 | 1,254.00 | 1,254.00 | -4.27% | 523,700 |
| Apr 22, 2026 | 1,324.00 | 1,327.00 | 1,301.00 | 1,310.00 | 1,310.00 | -2.02% | 328,000 |
| Apr 21, 2026 | 1,342.00 | 1,357.00 | 1,327.00 | 1,337.00 | 1,337.00 | -0.30% | 246,400 |
| Apr 20, 2026 | 1,408.00 | 1,408.00 | 1,340.00 | 1,341.00 | 1,341.00 | -3.66% | 402,500 |
| Apr 17, 2026 | 1,410.00 | 1,414.00 | 1,383.00 | 1,392.00 | 1,392.00 | -0.36% | 399,700 |
| Apr 16, 2026 | 1,435.00 | 1,467.00 | 1,396.00 | 1,397.00 | 1,397.00 | 3.25% | 924,900 |
| Apr 15, 2026 | 1,384.00 | 1,399.00 | 1,333.00 | 1,353.00 | 1,353.00 | 4.56% | 705,100 |
| Apr 14, 2026 | 1,306.00 | 1,309.00 | 1,276.00 | 1,294.00 | 1,294.00 | 2.05% | 428,100 |
| Apr 13, 2026 | 1,200.00 | 1,281.00 | 1,199.00 | 1,268.00 | 1,268.00 | 5.93% | 776,300 |
| Apr 10, 2026 | 1,250.00 | 1,256.00 | 1,196.00 | 1,197.00 | 1,197.00 | -5.52% | 615,200 |
| Apr 9, 2026 | 1,297.00 | 1,297.00 | 1,250.00 | 1,267.00 | 1,267.00 | -2.54% | 376,400 |
| Apr 8, 2026 | 1,300.00 | 1,307.00 | 1,284.00 | 1,300.00 | 1,300.00 | 3.50% | 404,400 |
| Apr 7, 2026 | 1,301.00 | 1,333.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.08% | 794,400 |
| Apr 6, 2026 | 1,222.00 | 1,267.00 | 1,213.00 | 1,257.00 | 1,257.00 | 3.20% | 675,400 |
| Apr 3, 2026 | 1,206.00 | 1,234.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.00% | 229,400 |
| Apr 2, 2026 | 1,222.00 | 1,253.00 | 1,197.00 | 1,206.00 | 1,206.00 | -1.47% | 367,900 |
| Apr 1, 2026 | 1,218.00 | 1,228.00 | 1,206.00 | 1,224.00 | 1,224.00 | 2.43% | 400,500 |
| Mar 31, 2026 | 1,231.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.91% | 397,000 |
| Mar 30, 2026 | 1,214.00 | 1,223.00 | 1,186.00 | 1,206.00 | 1,206.00 | -2.98% | 546,000 |
| Mar 27, 2026 | 1,239.00 | 1,262.00 | 1,239.00 | 1,243.00 | 1,243.00 | -0.32% | 568,100 |
| Mar 26, 2026 | 1,301.00 | 1,302.00 | 1,241.00 | 1,247.00 | 1,247.00 | -6.10% | 873,900 |
| Mar 25, 2026 | 1,324.00 | 1,340.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.08% | 356,500 |
| Mar 24, 2026 | 1,363.00 | 1,370.00 | 1,309.00 | 1,327.00 | 1,327.00 | -0.23% | 565,300 |
| Mar 23, 2026 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,330.00 | -4.18% | 758,400 |
| Mar 19, 2026 | 1,417.00 | 1,456.00 | 1,388.00 | 1,388.00 | 1,388.00 | -5.32% | 502,700 |
| Mar 18, 2026 | 1,449.00 | 1,466.00 | 1,428.00 | 1,466.00 | 1,466.00 | 2.02% | 352,800 |
| Mar 17, 2026 | 1,515.00 | 1,526.00 | 1,430.00 | 1,437.00 | 1,437.00 | -4.45% | 969,400 |
| Mar 16, 2026 | 1,490.00 | 1,511.00 | 1,460.00 | 1,504.00 | 1,504.00 | 1.35% | 896,900 |
| Mar 13, 2026 | 1,520.00 | 1,550.00 | 1,473.00 | 1,484.00 | 1,484.00 | 3.34% | 2,593,400 |
| Mar 12, 2026 | 1,392.00 | 1,490.00 | 1,361.00 | 1,436.00 | 1,436.00 | 1.84% | 2,380,700 |