Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 37.00
-1.00 (-2.63%)
Mar 27, 2026, 3:30 PM JST
Pixela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 36.00 | 37.00 | 34.00 | 36.00 | - | -5.26% | 3,082,400 |
| Mar 26, 2026 | 42.00 | 44.00 | 38.00 | 38.00 | 38.00 | -2.56% | 6,021,800 |
| Mar 25, 2026 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 3,101,300 |
| Mar 24, 2026 | 41.00 | 41.00 | 39.00 | 39.00 | 39.00 | -2.50% | 2,431,300 |
| Mar 23, 2026 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -6.98% | 4,360,600 |
| Mar 19, 2026 | 45.00 | 47.00 | 42.00 | 43.00 | 43.00 | -6.52% | 7,772,000 |
| Mar 18, 2026 | 50.00 | 56.00 | 45.00 | 46.00 | 46.00 | 2.22% | 28,293,700 |
| Mar 17, 2026 | 44.00 | 68.00 | 41.00 | 45.00 | 45.00 | 4.65% | 37,976,700 |
| Mar 16, 2026 | 44.00 | 47.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,821,200 |
| Mar 13, 2026 | 53.00 | 54.00 | 44.00 | 44.00 | 44.00 | -16.98% | 7,504,200 |
| Mar 12, 2026 | 44.00 | 55.00 | 43.00 | 53.00 | 53.00 | 23.26% | 12,251,400 |
| Mar 11, 2026 | 44.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 602,100 |
| Mar 10, 2026 | 43.00 | 45.00 | 42.00 | 44.00 | 44.00 | 2.33% | 1,690,000 |
| Mar 9, 2026 | 41.00 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 1,608,300 |
| Mar 6, 2026 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 901,800 |
| Mar 5, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 285,600 |
| Mar 4, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -4.65% | 1,278,200 |
| Mar 3, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 758,200 |
| Mar 2, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 558,700 |
| Feb 27, 2026 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2.38% | 1,663,200 |
| Feb 26, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,641,800 |
| Feb 25, 2026 | 38.00 | 42.00 | 38.00 | 41.00 | 41.00 | 7.89% | 1,706,400 |
| Feb 24, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,361,000 |
| Feb 20, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 1,120,600 |
| Feb 19, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 815,800 |
| Feb 18, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 957,000 |
| Feb 17, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 851,900 |
| Feb 16, 2026 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -9.09% | 2,698,700 |
| Feb 13, 2026 | 43.00 | 48.00 | 43.00 | 44.00 | 44.00 | 4.76% | 6,341,800 |
| Feb 12, 2026 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,617,000 |
| Feb 10, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 1,685,100 |
| Feb 9, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2.63% | 1,462,200 |
| Feb 6, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 1,192,100 |
| Feb 5, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,612,200 |
| Feb 4, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 1,507,300 |
| Feb 3, 2026 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | -4.65% | 4,625,000 |
| Feb 2, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 2,942,100 |
| Jan 30, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,452,700 |
| Jan 29, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,485,900 |
| Jan 28, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -6.12% | 3,661,700 |
| Jan 27, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -3.92% | 3,712,500 |
| Jan 26, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -3.77% | 2,238,700 |
| Jan 23, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 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 |