Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 53.00
+1.00 (1.92%)
Jan 23, 2026, 3:30 PM JST
Pixela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | - | 1.92% | 4,975,600 |
| Jan 22, 2026 | 51.00 | 58.00 | 50.00 | 52.00 | 52.00 | 4.00% | 8,232,500 |
| Jan 21, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 2,810,800 |
| Jan 20, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,901,400 |
| Jan 19, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | 6.12% | 2,800,200 |
| Jan 16, 2026 | 52.00 | 53.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,288,500 |
| Jan 15, 2026 | 48.00 | 50.00 | 46.00 | 50.00 | 50.00 | 4.17% | 4,194,000 |
| Jan 14, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -5.88% | 5,149,500 |
| Jan 13, 2026 | 57.00 | 57.00 | 50.00 | 51.00 | 51.00 | -7.27% | 7,896,100 |
| Jan 9, 2026 | 49.00 | 57.00 | 47.00 | 55.00 | 55.00 | 14.58% | 14,614,800 |
| Jan 8, 2026 | 47.00 | 53.00 | 46.00 | 48.00 | 48.00 | -2.04% | 10,460,500 |
| Jan 7, 2026 | 57.00 | 61.00 | 48.00 | 49.00 | 49.00 | -2.00% | 28,234,800 |
| Jan 6, 2026 | 37.00 | 53.00 | 36.00 | 50.00 | 50.00 | 38.89% | 36,009,000 |
| Jan 5, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 1,693,500 |
| Dec 30, 2025 | 34.00 | 37.00 | 32.00 | 34.00 | 34.00 | 3.03% | 5,668,900 |
| Dec 29, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 1,067,400 |
| Dec 26, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,893,900 |
| Dec 25, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 1,861,300 |
| Dec 24, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 3,931,100 |
| Dec 23, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 531,500 |
| Dec 22, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,147,500 |
| Dec 19, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 579,600 |
| Dec 18, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,819,600 |
| Dec 17, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 1,440,600 |
| Dec 16, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,544,000 |
| Dec 15, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 415,500 |
| Dec 12, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 675,200 |
| Dec 11, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 563,400 |
| Dec 10, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 923,100 |
| Dec 9, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,022,100 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 558,800 |
| Dec 5, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 947,600 |
| Dec 4, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 1,985,200 |
| Dec 3, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,197,500 |
| Dec 2, 2025 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.98% | 1,645,700 |
| Dec 1, 2025 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | - | 1,454,300 |
| Nov 28, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 4.88% | 3,080,900 |
| Nov 27, 2025 | 44.00 | 44.00 | 40.00 | 41.00 | 41.00 | -2.38% | 3,368,800 |
| Nov 26, 2025 | 40.00 | 46.00 | 40.00 | 42.00 | 42.00 | 13.51% | 13,873,300 |
| Nov 25, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 711,700 |
| Nov 21, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,925,700 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 552,800 |
| Nov 19, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 726,400 |
| Nov 18, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,156,400 |
| Nov 17, 2025 | 42.00 | 43.00 | 39.00 | 39.00 | 39.00 | -7.14% | 2,564,500 |
| Nov 14, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 857,700 |
| Nov 13, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 711,700 |
| Nov 12, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,270,900 |
| Nov 11, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 425,600 |
| Nov 10, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 1,316,100 |