Fixstars Corporation (TYO:3687)
Japan · Delayed Price · Currency is JPY 1,945.00
-128.00 (-6.17%)
Jul 29, 2026, 1:25 PM JST
Fixstars Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 2,246.00 | 2,275.00 | 2,053.00 | 2,062.00 | - | -5.59% | 891,500 |
| Jul 27, 2026 | 2,190.00 | 2,224.00 | 2,126.00 | 2,184.00 | 2,184.00 | 1.87% | 440,300 |
| Jul 24, 2026 | 2,140.00 | 2,147.00 | 2,091.00 | 2,144.00 | 2,144.00 | -0.33% | 441,000 |
| Jul 23, 2026 | 2,111.00 | 2,172.00 | 2,075.00 | 2,151.00 | 2,151.00 | 1.27% | 542,300 |
| Jul 22, 2026 | 2,180.00 | 2,183.00 | 2,115.00 | 2,124.00 | 2,124.00 | -1.53% | 518,900 |
| Jul 21, 2026 | 2,149.00 | 2,187.00 | 2,085.00 | 2,157.00 | 2,157.00 | 1.32% | 554,200 |
| Jul 17, 2026 | 2,210.00 | 2,231.00 | 2,063.00 | 2,129.00 | 2,129.00 | -7.03% | 1,292,400 |
| Jul 16, 2026 | 2,283.00 | 2,356.00 | 2,281.00 | 2,290.00 | 2,290.00 | -1.80% | 561,500 |
| Jul 15, 2026 | 2,319.00 | 2,342.00 | 2,237.00 | 2,332.00 | 2,332.00 | 1.39% | 694,200 |
| Jul 14, 2026 | 2,252.00 | 2,310.00 | 2,234.00 | 2,300.00 | 2,300.00 | 0.92% | 533,400 |
| Jul 13, 2026 | 2,300.00 | 2,366.00 | 2,247.00 | 2,279.00 | 2,279.00 | -2.15% | 771,200 |
| Jul 10, 2026 | 2,251.00 | 2,367.00 | 2,243.00 | 2,329.00 | 2,329.00 | 5.82% | 1,017,200 |
| Jul 9, 2026 | 2,195.00 | 2,254.00 | 2,175.00 | 2,201.00 | 2,201.00 | 0.41% | 802,500 |
| 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 |