FIXER Inc. (TYO:5129)
Japan · Delayed Price · Currency is JPY 381.00
+8.00 (2.14%)
At close: Mar 6, 2026
FIXER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 374.00 | 386.00 | 374.00 | 381.00 | 381.00 | 2.14% | 33,900 |
| Mar 5, 2026 | 379.00 | 379.00 | 363.00 | 373.00 | 373.00 | 5.07% | 36,300 |
| Mar 4, 2026 | 370.00 | 374.00 | 355.00 | 355.00 | 355.00 | -7.07% | 116,400 |
| Mar 3, 2026 | 388.00 | 388.00 | 377.00 | 382.00 | 382.00 | -0.52% | 24,200 |
| Mar 2, 2026 | 381.00 | 385.00 | 378.00 | 384.00 | 384.00 | -2.29% | 28,000 |
| Feb 27, 2026 | 376.00 | 393.00 | 374.00 | 393.00 | 393.00 | 5.36% | 29,500 |
| Feb 26, 2026 | 375.00 | 378.00 | 371.00 | 373.00 | 373.00 | -0.27% | 33,800 |
| Feb 25, 2026 | 373.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.80% | 58,800 |
| Feb 24, 2026 | 372.00 | 378.00 | 367.00 | 377.00 | 377.00 | 0.53% | 62,300 |
| Feb 20, 2026 | 398.00 | 401.00 | 373.00 | 375.00 | 375.00 | -6.95% | 74,700 |
| Feb 19, 2026 | 408.00 | 408.00 | 400.00 | 403.00 | 403.00 | -1.23% | 17,600 |
| Feb 18, 2026 | 394.00 | 408.00 | 393.00 | 408.00 | 408.00 | 3.29% | 45,100 |
| Feb 17, 2026 | 398.00 | 401.00 | 393.00 | 395.00 | 395.00 | -0.75% | 38,400 |
| Feb 16, 2026 | 390.00 | 398.00 | 386.00 | 398.00 | 398.00 | 2.05% | 26,900 |
| Feb 13, 2026 | 395.00 | 399.00 | 386.00 | 390.00 | 390.00 | -2.01% | 53,500 |
| Feb 12, 2026 | 400.00 | 402.00 | 393.00 | 398.00 | 398.00 | -0.75% | 14,800 |
| Feb 10, 2026 | 399.00 | 407.00 | 398.00 | 401.00 | 401.00 | 0.75% | 49,300 |
| Feb 9, 2026 | 389.00 | 398.00 | 382.00 | 398.00 | 398.00 | 3.11% | 19,800 |
| Feb 6, 2026 | 387.00 | 387.00 | 379.00 | 386.00 | 386.00 | -0.26% | 30,400 |
| Feb 5, 2026 | 383.00 | 389.00 | 381.00 | 387.00 | 387.00 | 1.04% | 33,900 |
| Feb 4, 2026 | 385.00 | 388.00 | 382.00 | 383.00 | 383.00 | -1.03% | 30,600 |
| Feb 3, 2026 | 398.00 | 398.00 | 387.00 | 387.00 | 387.00 | 1.31% | 30,400 |
| Feb 2, 2026 | 379.00 | 390.00 | 379.00 | 382.00 | 382.00 | 0.79% | 39,500 |
| Jan 30, 2026 | 373.00 | 383.00 | 371.00 | 379.00 | 379.00 | 1.61% | 21,300 |
| Jan 29, 2026 | 374.00 | 374.00 | 371.00 | 373.00 | 373.00 | -0.27% | 11,900 |
| Jan 28, 2026 | 386.00 | 388.00 | 373.00 | 374.00 | 374.00 | -4.10% | 88,100 |
| Jan 27, 2026 | 396.00 | 396.00 | 388.00 | 390.00 | 390.00 | -3.47% | 71,300 |
| Jan 26, 2026 | 400.00 | 410.00 | 388.00 | 404.00 | 404.00 | 0.75% | 108,500 |
| Jan 23, 2026 | 399.00 | 403.00 | 397.00 | 401.00 | 401.00 | 0.75% | 37,500 |
| Jan 22, 2026 | 389.00 | 398.00 | 389.00 | 398.00 | 398.00 | 2.31% | 24,000 |
| Jan 21, 2026 | 394.00 | 394.00 | 388.00 | 389.00 | 389.00 | -2.02% | 25,700 |
| Jan 20, 2026 | 398.00 | 400.00 | 394.00 | 397.00 | 397.00 | -0.25% | 22,800 |
| Jan 19, 2026 | 399.00 | 404.00 | 397.00 | 398.00 | 398.00 | 0.25% | 37,300 |
| Jan 16, 2026 | 392.00 | 399.00 | 391.00 | 397.00 | 397.00 | 0.76% | 48,300 |
| Jan 15, 2026 | 376.00 | 396.00 | 372.00 | 394.00 | 394.00 | 5.35% | 94,300 |
| Jan 14, 2026 | 373.00 | 380.00 | 370.00 | 374.00 | 374.00 | 1.08% | 56,500 |
| Jan 13, 2026 | 394.00 | 399.00 | 366.00 | 370.00 | 370.00 | -6.57% | 160,200 |
| Jan 9, 2026 | 411.00 | 413.00 | 395.00 | 396.00 | 396.00 | -3.41% | 97,200 |
| Jan 8, 2026 | 414.00 | 419.00 | 410.00 | 410.00 | 410.00 | -0.97% | 30,200 |
| Jan 7, 2026 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 1.72% | 11,800 |
| Jan 6, 2026 | 404.00 | 416.00 | 404.00 | 407.00 | 407.00 | 0.74% | 26,800 |
| Jan 5, 2026 | 397.00 | 404.00 | 393.00 | 404.00 | 404.00 | 2.54% | 23,600 |
| Dec 30, 2025 | 398.00 | 399.00 | 394.00 | 394.00 | 394.00 | -2.72% | 21,100 |
| Dec 29, 2025 | 388.00 | 408.00 | 388.00 | 405.00 | 405.00 | 4.65% | 98,400 |
| Dec 26, 2025 | 400.00 | 404.00 | 387.00 | 387.00 | 387.00 | -3.49% | 65,500 |
| Dec 25, 2025 | 396.00 | 414.00 | 392.00 | 401.00 | 401.00 | 2.56% | 103,900 |
| Dec 24, 2025 | 380.00 | 398.00 | 380.00 | 391.00 | 391.00 | 2.62% | 87,800 |
| Dec 23, 2025 | 385.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.04% | 44,900 |
| Dec 22, 2025 | 391.00 | 391.00 | 384.00 | 385.00 | 385.00 | -1.79% | 41,700 |
| Dec 19, 2025 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.82% | 42,500 |