FIXER Inc. (TYO:5129)
Japan · Delayed Price · Currency is JPY 259.00
+5.00 (1.97%)
Sep 17, 2026, 3:30 PM JST
FIXER Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 252.00 | 263.00 | 252.00 | 259.00 | 259.00 | 1.97% | 66,800 |
| Sep 16, 2026 | 257.00 | 260.00 | 250.00 | 254.00 | 254.00 | -1.55% | 101,000 |
| Sep 15, 2026 | 263.00 | 263.00 | 257.00 | 258.00 | 258.00 | -3.01% | 82,400 |
| Sep 14, 2026 | 265.00 | 275.00 | 263.00 | 266.00 | 266.00 | 0.76% | 97,400 |
| Sep 11, 2026 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | 1.54% | 78,600 |
| Sep 10, 2026 | 263.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.14% | 87,100 |
| Sep 9, 2026 | 270.00 | 286.00 | 263.00 | 263.00 | 263.00 | -2.59% | 156,200 |
| Sep 8, 2026 | 279.00 | 283.00 | 268.00 | 270.00 | 270.00 | -3.91% | 135,600 |
| Sep 7, 2026 | 283.00 | 290.00 | 278.00 | 281.00 | 281.00 | -1.75% | 185,600 |
| Sep 4, 2026 | 290.00 | 293.00 | 284.00 | 286.00 | 286.00 | -1.72% | 156,400 |
| Sep 3, 2026 | 303.00 | 309.00 | 287.00 | 291.00 | 291.00 | -5.21% | 390,000 |
| Sep 2, 2026 | 304.00 | 323.00 | 299.00 | 307.00 | 307.00 | -10.76% | 707,300 |
| Sep 1, 2026 | 418.00 | 420.00 | 342.00 | 344.00 | 344.00 | -18.48% | 1,229,300 |
| Aug 31, 2026 | 395.00 | 422.00 | 352.00 | 422.00 | 422.00 | 23.39% | 3,936,100 |
| Aug 28, 2026 | 310.00 | 342.00 | 286.00 | 342.00 | 342.00 | 30.53% | 1,133,400 |
| Aug 27, 2026 | 263.00 | 266.00 | 250.00 | 262.00 | 262.00 | -1.13% | 41,500 |
| Aug 26, 2026 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | 1.53% | 50,200 |
| Aug 25, 2026 | 258.00 | 263.00 | 250.00 | 261.00 | 261.00 | 3.16% | 25,500 |
| Aug 24, 2026 | 251.00 | 255.00 | 247.00 | 253.00 | 253.00 | 0.80% | 20,600 |
| Aug 21, 2026 | 243.00 | 251.00 | 243.00 | 251.00 | 251.00 | 2.45% | 26,800 |
| Aug 20, 2026 | 245.00 | 258.00 | 239.00 | 245.00 | 245.00 | 2.94% | 38,900 |
| Aug 19, 2026 | 244.00 | 244.00 | 237.00 | 238.00 | 238.00 | -2.46% | 16,300 |
| Aug 18, 2026 | 245.00 | 248.00 | 241.00 | 244.00 | 244.00 | - | 20,600 |
| Aug 17, 2026 | 245.00 | 245.00 | 240.00 | 244.00 | 244.00 | - | 9,000 |
| 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% | 27,900 |
| 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 |