Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 109.00
+2.00 (1.87%)
Jul 21, 2026, 3:30 PM JST
Pixela Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 113.00 | 113.00 | 106.00 | 107.00 | 107.00 | -5.31% | 335,700 |
| Jul 16, 2026 | 118.00 | 119.00 | 112.00 | 113.00 | 113.00 | -4.24% | 165,600 |
| Jul 15, 2026 | 115.00 | 119.00 | 115.00 | 118.00 | 118.00 | 3.51% | 145,000 |
| Jul 14, 2026 | 117.00 | 118.00 | 114.00 | 114.00 | 114.00 | -2.56% | 100,400 |
| Jul 13, 2026 | 121.00 | 123.00 | 115.00 | 117.00 | 117.00 | -3.31% | 216,900 |
| Jul 10, 2026 | 115.00 | 123.00 | 115.00 | 121.00 | 121.00 | 4.31% | 287,300 |
| Jul 9, 2026 | 116.00 | 117.00 | 113.00 | 116.00 | 116.00 | - | 225,800 |
| Jul 8, 2026 | 116.00 | 118.00 | 113.00 | 116.00 | 116.00 | -1.69% | 328,400 |
| Jul 7, 2026 | 123.00 | 135.00 | 118.00 | 118.00 | 118.00 | -4.07% | 1,592,900 |
| Jul 6, 2026 | 124.00 | 127.00 | 119.00 | 123.00 | 123.00 | -0.81% | 506,500 |
| Jul 3, 2026 | 112.00 | 127.00 | 112.00 | 124.00 | 124.00 | 7.83% | 935,200 |
| Jul 2, 2026 | 103.00 | 123.00 | 103.00 | 115.00 | 115.00 | 10.58% | 2,163,500 |
| Jul 1, 2026 | 102.00 | 105.00 | 99.00 | 104.00 | 104.00 | 2.97% | 220,400 |
| Jun 30, 2026 | 101.00 | 101.00 | 98.00 | 101.00 | 101.00 | - | 102,600 |
| Jun 29, 2026 | 97.00 | 103.00 | 97.00 | 101.00 | 101.00 | 4.12% | 333,700 |
| Jun 26, 2026 | 98.00 | 104.00 | 96.00 | 97.00 | 97.00 | -3.00% | 533,700 |
| Jun 25, 2026 | 100.00 | 112.00 | 99.00 | 100.00 | 100.00 | - | 979,200 |
| Jun 24, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | - | 310,500 |
| Jun 23, 2026 | 103.00 | 104.00 | 100.00 | 100.00 | 100.00 | -3.85% | 342,400 |
| Jun 22, 2026 | 104.00 | 109.00 | 102.00 | 104.00 | 104.00 | 0.97% | 382,500 |
| Jun 19, 2026 | 106.00 | 108.00 | 102.00 | 103.00 | 103.00 | -2.83% | 628,600 |
| Jun 18, 2026 | 117.00 | 146.00 | 106.00 | 106.00 | 106.00 | -10.17% | 5,206,400 |
| Jun 17, 2026 | 116.00 | 123.00 | 113.00 | 118.00 | 118.00 | 3.51% | 540,800 |
| Jun 16, 2026 | 126.00 | 127.00 | 112.00 | 114.00 | 114.00 | -11.63% | 1,268,300 |
| Jun 15, 2026 | 135.00 | 136.00 | 124.00 | 129.00 | 129.00 | -12.84% | 2,101,400 |
| Jun 12, 2026 | 122.00 | 173.00 | 121.00 | 148.00 | 148.00 | 20.33% | 9,742,900 |
| Jun 11, 2026 | 121.00 | 124.00 | 118.00 | 123.00 | 123.00 | 0.82% | 215,900 |
| Jun 10, 2026 | 126.00 | 127.00 | 119.00 | 122.00 | 122.00 | -3.94% | 286,800 |
| Jun 9, 2026 | 135.00 | 135.00 | 126.00 | 127.00 | 127.00 | -3.05% | 225,300 |
| Jun 8, 2026 | 136.00 | 136.00 | 130.00 | 131.00 | 131.00 | -3.68% | 190,300 |
| Jun 5, 2026 | 135.00 | 140.00 | 135.00 | 136.00 | 136.00 | - | 211,300 |
| Jun 4, 2026 | 140.00 | 140.00 | 136.00 | 136.00 | 136.00 | -2.86% | 54,100 |
| Jun 3, 2026 | 138.00 | 142.00 | 136.00 | 140.00 | 140.00 | -0.71% | 110,500 |
| Jun 2, 2026 | 138.00 | 142.00 | 135.00 | 141.00 | 141.00 | 2.17% | 163,700 |
| Jun 1, 2026 | 141.00 | 143.00 | 138.00 | 138.00 | 138.00 | -2.82% | 148,200 |
| May 29, 2026 | 145.00 | 146.00 | 142.00 | 142.00 | 142.00 | -2.07% | 140,500 |
| May 28, 2026 | 148.00 | 152.00 | 142.00 | 145.00 | 145.00 | -1.36% | 187,100 |
| May 27, 2026 | 145.00 | 147.00 | 141.00 | 147.00 | 147.00 | 2.08% | 200,600 |
| May 26, 2026 | 148.00 | 148.00 | 144.00 | 144.00 | 144.00 | -0.69% | 102,200 |
| May 25, 2026 | 150.00 | 150.00 | 143.00 | 145.00 | 145.00 | -2.68% | 164,900 |
| May 22, 2026 | 144.00 | 149.00 | 143.00 | 149.00 | 149.00 | 3.47% | 204,100 |
| May 21, 2026 | 144.00 | 147.00 | 144.00 | 144.00 | 144.00 | -0.69% | 84,900 |
| May 20, 2026 | 151.00 | 151.00 | 143.00 | 145.00 | 145.00 | -2.68% | 186,800 |
| May 19, 2026 | 143.00 | 159.00 | 141.00 | 149.00 | 149.00 | 4.20% | 455,000 |
| May 18, 2026 | 156.00 | 156.00 | 142.00 | 143.00 | 143.00 | -5.92% | 352,800 |
| May 15, 2026 | 154.00 | 155.00 | 150.00 | 152.00 | 152.00 | -1.30% | 230,700 |
| May 14, 2026 | 151.00 | 158.00 | 151.00 | 154.00 | 154.00 | 0.65% | 201,300 |
| May 13, 2026 | 154.00 | 155.00 | 151.00 | 153.00 | 153.00 | -0.65% | 187,000 |
| May 12, 2026 | 168.00 | 168.00 | 152.00 | 154.00 | 154.00 | -8.33% | 548,200 |
| May 11, 2026 | 176.00 | 176.00 | 168.00 | 168.00 | 168.00 | -3.45% | 217,900 |