Skip to main content
logo
Fixstars Corporation (TYO:3687)
Japan flag Japan · Delayed Price · Currency is JPY
2,226.00
-96.00 (-4.13%)
Aug 18, 2026, 3:30 PM JST

Fixstars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 18, 20262,313.002,320.002,279.002,306.00--0.69%83,300
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
Jul 13, 20262,300.002,366.002,247.002,279.002,279.00-2.15%771,200
Jul 10, 20262,251.002,367.002,243.002,329.002,329.005.82%1,017,200
Jul 9, 20262,195.002,254.002,175.002,201.002,201.000.41%802,500
Jul 8, 20262,208.002,323.002,188.002,192.002,192.00-4.32%1,181,300
Jul 7, 20262,424.002,448.002,275.002,291.002,291.00-4.90%1,151,200
Jul 6, 20262,455.002,544.002,365.002,409.002,409.001.22%1,611,800
Jul 3, 20262,337.002,385.002,270.002,380.002,380.001.88%1,326,600
Jul 2, 20262,349.002,397.002,280.002,336.002,336.00-1,428,800
Jul 1, 20262,384.002,458.002,323.002,336.002,336.00-0.09%1,761,900
Jun 30, 20262,512.002,516.002,317.002,338.002,338.00-6.55%2,156,000
Jun 29, 20262,371.002,516.002,361.002,502.002,502.004.77%2,232,000
Jun 26, 20262,588.002,600.002,350.002,388.002,388.00-11.16%3,340,000
Jun 25, 20262,652.002,725.002,492.002,688.002,688.003.78%4,579,500
Jun 24, 20262,751.002,788.002,535.002,590.002,590.00-4.11%4,765,300
Jun 23, 20262,910.003,175.002,665.002,701.002,701.00-4.73%12,089,300
Jun 22, 20262,545.002,864.002,485.002,835.002,835.0012.50%6,237,300
Jun 19, 20262,812.002,835.002,419.002,520.002,520.00-7.25%6,573,200
Jun 18, 20262,500.002,772.002,500.002,717.002,717.0011.26%5,908,000
Jun 17, 20262,278.002,521.002,259.002,442.002,442.004.67%4,604,700
Jun 16, 20262,145.002,440.002,127.002,333.002,333.009.69%6,099,700
Jun 15, 20262,321.002,321.002,110.002,127.002,127.00-3.84%3,807,800
Jun 12, 20262,500.002,505.002,185.002,212.002,212.00-4.03%3,889,300
Jun 11, 20262,287.002,434.002,235.002,305.002,305.00-3.44%4,208,700
Jun 10, 20262,491.002,517.002,345.002,387.002,387.00-8.65%4,435,200
Jun 9, 20262,985.003,160.002,583.002,613.002,613.00-10.97%10,758,600
Jun 8, 20263,215.003,310.002,935.002,935.002,935.00-19.26%8,698,600