FIXER Inc. (TYO:5129)
Japan · Delayed Price · Currency is JPY 244.00
-6.00 (-2.40%)
Aug 14, 2026, 3:30 PM JST
FIXER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 245.00 | 249.00 | 242.00 | 244.00 | 244.00 | -2.40% | 16,400 |
| Aug 13, 2026 | 250.00 | 250.00 | 241.00 | 250.00 | 250.00 | 1.21% | 20,100 |
| Aug 12, 2026 | 251.00 | 251.00 | 241.00 | 247.00 | 247.00 | -0.40% | 8,600 |
| Aug 10, 2026 | 244.00 | 249.00 | 242.00 | 248.00 | 248.00 | 1.64% | 25,400 |
| Aug 7, 2026 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | -0.41% | 10,400 |
| Aug 6, 2026 | 244.00 | 245.00 | 242.00 | 245.00 | 245.00 | 0.41% | 4,800 |
| Aug 5, 2026 | 241.00 | 246.00 | 241.00 | 244.00 | 244.00 | 0.41% | 7,200 |
| Aug 4, 2026 | 239.00 | 244.00 | 239.00 | 243.00 | 243.00 | 2.97% | 14,000 |
| Aug 3, 2026 | 235.00 | 238.00 | 230.00 | 236.00 | 236.00 | 0.43% | 22,000 |
| Jul 31, 2026 | 232.00 | 238.00 | 227.00 | 235.00 | 235.00 | 1.73% | 26,800 |
| Jul 30, 2026 | 237.00 | 237.00 | 229.00 | 231.00 | 231.00 | -0.86% | 41,700 |
| Jul 29, 2026 | 236.00 | 238.00 | 230.00 | 233.00 | 233.00 | -1.27% | 34,600 |
| Jul 28, 2026 | 243.00 | 243.00 | 233.00 | 236.00 | 236.00 | -2.88% | 25,300 |
| Jul 27, 2026 | 244.00 | 247.00 | 242.00 | 243.00 | 243.00 | 0.41% | 21,200 |
| 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 |