FIXER Inc. (TYO:5129)
Japan · Delayed Price · Currency is JPY 243.00
+1.00 (0.41%)
Jul 27, 2026, 3:30 PM JST
FIXER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 249.00 | 249.00 | 240.00 | 242.00 | 242.00 | -1.22% | 17,800 |
| Jul 23, 2026 | 242.00 | 248.00 | 242.00 | 245.00 | 245.00 | -2.00% | 11,800 |
| Jul 22, 2026 | 244.00 | 250.00 | 241.00 | 250.00 | 250.00 | 1.63% | 21,000 |
| Jul 21, 2026 | 245.00 | 248.00 | 241.00 | 246.00 | 246.00 | -0.40% | 23,600 |
| Jul 17, 2026 | 251.00 | 251.00 | 237.00 | 247.00 | 247.00 | -1.98% | 65,400 |
| Jul 16, 2026 | 252.00 | 258.00 | 250.00 | 252.00 | 252.00 | -2.70% | 32,200 |
| Jul 15, 2026 | 256.00 | 259.00 | 253.00 | 259.00 | 259.00 | 1.17% | 16,700 |
| Jul 14, 2026 | 268.00 | 268.00 | 254.00 | 256.00 | 256.00 | -1.54% | 33,800 |
| Jul 13, 2026 | 256.00 | 264.00 | 244.00 | 260.00 | 260.00 | -1.52% | 117,300 |
| Jul 10, 2026 | 266.00 | 274.00 | 258.00 | 264.00 | 264.00 | -1.49% | 80,000 |
| Jul 9, 2026 | 267.00 | 270.00 | 263.00 | 268.00 | 268.00 | - | 25,500 |
| Jul 8, 2026 | 272.00 | 272.00 | 262.00 | 268.00 | 268.00 | -2.90% | 40,400 |
| Jul 7, 2026 | 283.00 | 283.00 | 271.00 | 276.00 | 276.00 | 0.36% | 36,100 |
| Jul 6, 2026 | 265.00 | 277.00 | 261.00 | 275.00 | 275.00 | 5.36% | 68,200 |
| Jul 3, 2026 | 264.00 | 268.00 | 251.00 | 261.00 | 261.00 | -1.14% | 77,900 |
| Jul 2, 2026 | 265.00 | 274.00 | 262.00 | 264.00 | 264.00 | -0.38% | 68,100 |
| Jul 1, 2026 | 282.00 | 282.00 | 259.00 | 265.00 | 265.00 | -7.99% | 198,500 |
| Jun 30, 2026 | 292.00 | 293.00 | 270.00 | 288.00 | 288.00 | 1.41% | 169,200 |
| Jun 29, 2026 | 260.00 | 284.00 | 257.00 | 284.00 | 284.00 | 12.25% | 240,900 |
| Jun 26, 2026 | 270.00 | 270.00 | 248.00 | 253.00 | 253.00 | -3.07% | 89,200 |
| Jun 25, 2026 | 255.00 | 263.00 | 251.00 | 261.00 | 261.00 | 3.16% | 48,500 |
| Jun 24, 2026 | 242.00 | 253.00 | 242.00 | 253.00 | 253.00 | 4.98% | 71,800 |
| Jun 23, 2026 | 249.00 | 249.00 | 237.00 | 241.00 | 241.00 | -1.63% | 34,300 |
| Jun 22, 2026 | 240.00 | 248.00 | 235.00 | 245.00 | 245.00 | 4.26% | 43,100 |
| Jun 19, 2026 | 247.00 | 247.00 | 233.00 | 235.00 | 235.00 | -4.08% | 43,400 |
| Jun 18, 2026 | 243.00 | 248.00 | 238.00 | 245.00 | 245.00 | - | 50,800 |
| Jun 17, 2026 | 238.00 | 250.00 | 238.00 | 245.00 | 245.00 | 2.94% | 90,900 |
| Jun 16, 2026 | 244.00 | 244.00 | 235.00 | 238.00 | 238.00 | -2.46% | 72,300 |
| Jun 15, 2026 | 250.00 | 253.00 | 242.00 | 244.00 | 244.00 | -1.21% | 53,100 |
| Jun 12, 2026 | 249.00 | 250.00 | 240.00 | 247.00 | 247.00 | -0.40% | 46,500 |
| Jun 11, 2026 | 249.00 | 253.00 | 243.00 | 248.00 | 248.00 | -0.40% | 71,500 |
| Jun 10, 2026 | 249.00 | 252.00 | 240.00 | 249.00 | 249.00 | -0.40% | 100,800 |
| Jun 9, 2026 | 257.00 | 259.00 | 250.00 | 250.00 | 250.00 | -0.79% | 51,200 |
| Jun 8, 2026 | 266.00 | 266.00 | 249.00 | 252.00 | 252.00 | -6.67% | 83,700 |
| Jun 5, 2026 | 259.00 | 276.00 | 259.00 | 270.00 | 270.00 | 5.88% | 78,000 |
| Jun 4, 2026 | 262.00 | 267.00 | 254.00 | 255.00 | 255.00 | -2.30% | 97,000 |
| Jun 3, 2026 | 260.00 | 266.00 | 251.00 | 261.00 | 261.00 | 0.38% | 138,700 |
| Jun 2, 2026 | 258.00 | 264.00 | 255.00 | 260.00 | 260.00 | -0.38% | 137,100 |
| Jun 1, 2026 | 273.00 | 282.00 | 260.00 | 261.00 | 261.00 | -4.74% | 111,600 |
| May 29, 2026 | 283.00 | 287.00 | 273.00 | 274.00 | 274.00 | -2.84% | 76,400 |
| May 28, 2026 | 278.00 | 284.00 | 269.00 | 282.00 | 282.00 | - | 138,700 |
| May 27, 2026 | 297.00 | 298.00 | 271.00 | 282.00 | 282.00 | -3.75% | 307,400 |
| May 26, 2026 | 301.00 | 301.00 | 283.00 | 293.00 | 293.00 | -2.01% | 217,800 |
| May 25, 2026 | 314.00 | 315.00 | 295.00 | 299.00 | 299.00 | -2.29% | 129,400 |
| May 22, 2026 | 292.00 | 306.00 | 288.00 | 306.00 | 306.00 | 5.52% | 127,200 |
| May 21, 2026 | 293.00 | 303.00 | 287.00 | 290.00 | 290.00 | -0.68% | 185,700 |
| May 20, 2026 | 305.00 | 307.00 | 287.00 | 292.00 | 292.00 | -4.58% | 185,500 |
| May 19, 2026 | 319.00 | 321.00 | 302.00 | 306.00 | 306.00 | -2.24% | 148,900 |
| May 18, 2026 | 335.00 | 341.00 | 305.00 | 313.00 | 313.00 | -7.94% | 333,200 |
| May 15, 2026 | 339.00 | 350.00 | 332.00 | 340.00 | 340.00 | 0.89% | 118,100 |