Skip to main content
logo
Fixstars Corporation (TYO:3687)
Japan flag Japan · Delayed Price · Currency is JPY
1,555.00
-104.00 (-6.27%)
Nov 6, 2026, 3:30 PM JST

Fixstars Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 20261,474.001,595.001,459.001,555.001,555.00-6.27%893,300
Nov 5, 20261,741.001,742.001,651.001,659.001,659.00-2.01%675,400
Nov 4, 20261,750.001,752.001,629.001,693.001,693.00-3.20%675,200
Nov 2, 20261,730.001,777.001,727.001,749.001,749.00-1.13%375,800
Oct 30, 20261,821.001,844.001,757.001,769.001,769.00-5.15%541,900
Oct 29, 20261,895.001,900.001,827.001,865.001,865.00-1.95%766,400
Oct 28, 20261,888.001,925.001,864.001,902.001,902.002.92%410,300
Oct 27, 20261,879.001,885.001,826.001,848.001,848.000.11%356,300
Oct 26, 20261,823.001,864.001,812.001,846.001,846.00-0.91%339,500
Oct 23, 20261,810.001,871.001,760.001,863.001,863.00-0.11%593,600
Oct 22, 20261,962.001,982.001,851.001,865.001,865.00-4.26%616,900
Oct 21, 20261,970.002,020.001,936.001,948.001,948.00-0.46%473,100
Oct 20, 20262,013.002,017.001,943.001,957.001,957.00-3.36%503,400
Oct 19, 20262,004.002,043.002,001.002,025.002,025.00-3.75%426,900
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