FIXER Inc. (TYO:5129)
Japan · Delayed Price · Currency is JPY 245.00
+7.00 (2.94%)
Jun 17, 2026, 3:30 PM JST
FIXER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 356.00 | 363.00 | 335.00 | 337.00 | 337.00 | -5.07% | 184,300 |
| May 13, 2026 | 369.00 | 372.00 | 352.00 | 355.00 | 355.00 | -4.83% | 184,600 |
| May 12, 2026 | 383.00 | 390.00 | 369.00 | 373.00 | 373.00 | -2.61% | 146,500 |
| May 11, 2026 | 405.00 | 408.00 | 376.00 | 383.00 | 383.00 | 2.41% | 215,600 |
| May 8, 2026 | 376.00 | 389.00 | 368.00 | 374.00 | 374.00 | -0.53% | 209,900 |
| May 7, 2026 | 391.00 | 397.00 | 372.00 | 376.00 | 376.00 | -2.34% | 133,300 |
| May 1, 2026 | 388.00 | 398.00 | 385.00 | 385.00 | 385.00 | -1.28% | 149,700 |
| Apr 30, 2026 | 414.00 | 414.00 | 390.00 | 390.00 | 390.00 | -6.92% | 144,800 |
| Apr 28, 2026 | 421.00 | 422.00 | 405.00 | 419.00 | 419.00 | - | 72,000 |
| Apr 27, 2026 | 424.00 | 433.00 | 415.00 | 419.00 | 419.00 | 0.72% | 102,900 |
| Apr 24, 2026 | 415.00 | 427.00 | 403.00 | 416.00 | 416.00 | 0.73% | 150,500 |
| Apr 23, 2026 | 412.00 | 415.00 | 402.00 | 413.00 | 413.00 | 2.23% | 126,400 |
| Apr 22, 2026 | 431.00 | 431.00 | 404.00 | 404.00 | 404.00 | -7.55% | 221,100 |
| Apr 21, 2026 | 415.00 | 442.00 | 415.00 | 437.00 | 437.00 | 5.56% | 280,200 |
| Apr 20, 2026 | 426.00 | 427.00 | 405.00 | 414.00 | 414.00 | -4.61% | 525,500 |
| Apr 17, 2026 | 453.00 | 467.00 | 430.00 | 434.00 | 434.00 | -5.24% | 627,000 |
| Apr 16, 2026 | 462.00 | 488.00 | 450.00 | 458.00 | 458.00 | -0.22% | 501,600 |
| Apr 15, 2026 | 449.00 | 495.00 | 442.00 | 459.00 | 459.00 | 1.77% | 1,088,000 |
| Apr 14, 2026 | 446.00 | 469.00 | 439.00 | 451.00 | 451.00 | -0.66% | 919,800 |
| Apr 13, 2026 | 481.00 | 519.00 | 445.00 | 454.00 | 454.00 | 0.67% | 3,959,900 |
| Apr 10, 2026 | 490.00 | 506.00 | 451.00 | 451.00 | 451.00 | -13.27% | 1,586,600 |
| Apr 9, 2026 | 445.00 | 520.00 | 426.00 | 520.00 | 520.00 | 18.18% | 3,300,600 |
| Apr 8, 2026 | 431.00 | 477.00 | 418.00 | 440.00 | 440.00 | -1.57% | 1,764,100 |
| Apr 7, 2026 | 480.00 | 510.00 | 447.00 | 447.00 | 447.00 | 3.95% | 3,107,800 |
| Apr 6, 2026 | 350.00 | 430.00 | 346.00 | 430.00 | 430.00 | 22.86% | 1,071,300 |
| Apr 3, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.29% | 9,600 |
| Apr 2, 2026 | 341.00 | 351.00 | 334.00 | 349.00 | 349.00 | 2.35% | 37,200 |