Skip to main content
logo
Fixstars Corporation (TYO:3687)
Japan flag Japan · Delayed Price · Currency is JPY
2,104.00
+128.00 (6.48%)
Oct 16, 2026, 3:30 PM JST

Fixstars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 20262,016.002,144.002,014.002,104.002,104.006.48%783,100
Oct 15, 20262,032.002,037.001,961.001,976.001,976.00-6.75%929,100
Oct 14, 20262,146.002,150.002,101.002,119.002,119.00-1.94%390,600
Oct 13, 20262,180.002,205.002,125.002,161.002,161.00-2.35%478,800
Oct 9, 20262,127.002,225.002,117.002,213.002,213.002.31%497,700
Oct 8, 20262,203.002,231.002,161.002,163.002,163.00-3.48%725,900
Oct 7, 20262,268.002,331.002,222.002,241.002,241.00-0.27%645,500
Oct 6, 20262,219.002,279.002,205.002,247.002,247.000.72%520,600
Oct 5, 20262,297.002,297.002,216.002,231.002,231.00-2.28%672,800
Oct 2, 20262,261.002,303.002,257.002,283.002,283.00-0.44%358,000
Oct 1, 20262,250.002,308.002,240.002,293.002,293.002.37%497,800
Sep 30, 20262,226.002,259.002,208.002,240.002,240.000.99%440,900
Sep 29, 20262,205.002,227.002,157.002,218.002,218.001.23%375,400
Sep 28, 20262,233.002,264.002,197.002,210.002,191.00-0.54%397,000
Sep 25, 20262,217.002,249.002,195.002,222.002,202.90-0.94%374,600
Sep 24, 20262,242.002,277.002,218.002,243.002,223.72-0.27%445,900
Sep 18, 20262,212.002,277.002,200.002,249.002,229.662.51%479,000
Sep 17, 20262,194.002,250.002,185.002,194.002,175.140.92%373,000
Sep 16, 20262,188.002,210.002,150.002,174.002,155.31-1.41%255,600
Sep 15, 20262,158.002,231.002,148.002,205.002,186.041.29%436,800
Sep 14, 20262,135.002,184.002,125.002,177.002,158.28-0.37%280,500
Sep 11, 20262,195.002,212.002,156.002,185.002,166.21-4.67%574,500
Sep 10, 20262,215.002,321.002,215.002,292.002,272.302.14%760,300
Sep 9, 20262,350.002,400.002,232.002,244.002,224.710.40%1,502,900
Sep 8, 20262,196.002,280.002,165.002,235.002,215.790.49%656,900
Sep 7, 20262,285.002,325.002,190.002,224.002,204.885.50%1,052,500
Sep 4, 20262,088.002,134.002,085.002,108.002,089.880.62%359,100
Sep 3, 20262,067.002,136.002,050.002,095.002,076.991.80%523,600
Sep 2, 20262,100.002,101.002,040.002,058.002,040.31-6.20%776,800
Sep 1, 20262,276.002,278.002,173.002,194.002,175.14-4.65%699,800
Aug 31, 20262,226.002,330.002,217.002,301.002,281.221.32%500,800
Aug 28, 20262,218.002,320.002,208.002,271.002,251.483.46%633,400
Aug 27, 20262,176.002,238.002,172.002,195.002,176.131.81%365,200
Aug 26, 20262,147.002,183.002,125.002,156.002,137.46-0.74%324,300
Aug 25, 20262,150.002,182.002,093.002,172.002,153.330.23%326,800
Aug 24, 20262,231.002,252.002,155.002,167.002,148.37-0.64%442,800
Aug 21, 20262,124.002,188.002,116.002,181.002,162.250.32%298,800
Aug 20, 20262,128.002,177.002,091.002,174.002,155.314.62%355,800
Aug 19, 20262,185.002,185.002,071.002,078.002,060.13-6.65%548,100
Aug 18, 20262,313.002,336.002,225.002,226.002,206.86-4.13%444,800
Aug 17, 20262,275.002,327.002,236.002,322.002,302.041.62%467,400
Aug 14, 20262,328.002,360.002,253.002,285.002,265.360.18%606,300
Aug 13, 20262,255.002,344.002,228.002,281.002,261.392.75%753,100
Aug 12, 20262,207.002,257.002,146.002,220.002,200.911.14%420,800
Aug 10, 20262,146.002,247.002,130.002,195.002,176.13-2.01%757,200
Aug 7, 20262,280.002,286.002,190.002,240.002,220.74-1.06%570,800
Aug 6, 20262,249.002,286.002,233.002,264.002,244.54-0.35%439,500
Aug 5, 20262,211.002,313.002,200.002,272.002,252.473.32%595,800
Aug 4, 20262,120.002,214.002,108.002,199.002,180.095.01%625,700
Aug 3, 20262,058.002,114.002,006.002,094.002,076.000.19%517,500