FIXER Inc. (TYO:5129)
Japan · Delayed Price · Currency is JPY 282.00
-11.00 (-3.75%)
May 27, 2026, 3:30 PM JST
FIXER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 1, 2026 | 333.00 | 341.00 | 329.00 | 341.00 | 341.00 | 3.33% | 32,500 |
| Mar 31, 2026 | 331.00 | 332.00 | 327.00 | 330.00 | 330.00 | -1.49% | 17,700 |
| Mar 30, 2026 | 322.00 | 335.00 | 320.00 | 335.00 | 335.00 | -0.59% | 43,100 |
| Mar 27, 2026 | 332.00 | 340.00 | 326.00 | 337.00 | 337.00 | 1.20% | 20,500 |
| Mar 26, 2026 | 347.00 | 347.00 | 333.00 | 333.00 | 333.00 | -4.58% | 23,000 |
| Mar 25, 2026 | 343.00 | 352.00 | 343.00 | 349.00 | 349.00 | 3.87% | 28,800 |
| Mar 24, 2026 | 340.00 | 344.00 | 327.00 | 336.00 | 336.00 | 0.60% | 42,300 |
| Mar 23, 2026 | 352.00 | 352.00 | 326.00 | 334.00 | 334.00 | -7.22% | 78,300 |
| Mar 19, 2026 | 366.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 24,700 |
| Mar 18, 2026 | 361.00 | 370.00 | 361.00 | 366.00 | 366.00 | -0.81% | 48,900 |
| Mar 17, 2026 | 369.00 | 369.00 | 365.00 | 369.00 | 369.00 | 0.82% | 41,200 |
| Mar 16, 2026 | 365.00 | 367.00 | 361.00 | 366.00 | 366.00 | 0.27% | 24,900 |
| Mar 13, 2026 | 363.00 | 365.00 | 363.00 | 365.00 | 365.00 | - | 15,400 |
| Mar 12, 2026 | 372.00 | 373.00 | 365.00 | 365.00 | 365.00 | -1.88% | 23,800 |