Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 145.00
-2.00 (-1.36%)
May 28, 2026, 3:30 PM JST
Pixela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 170.00 | 176.00 | 168.00 | 174.00 | 174.00 | 2.96% | 270,000 |
| May 7, 2026 | 170.00 | 172.00 | 167.00 | 169.00 | 169.00 | -0.59% | 119,900 |
| May 1, 2026 | 164.00 | 173.00 | 164.00 | 170.00 | 170.00 | 3.03% | 209,500 |
| Apr 30, 2026 | 173.00 | 173.00 | 163.00 | 165.00 | 165.00 | -4.07% | 307,800 |
| Apr 28, 2026 | 174.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 292,900 |
| Apr 27, 2026 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | -2.79% | 332,100 |
| Apr 24, 2026 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 177,100 |
| Apr 23, 2026 | 187.00 | 188.00 | 177.00 | 180.00 | 180.00 | -3.74% | 507,200 |
| Apr 22, 2026 | 188.00 | 191.00 | 186.00 | 187.00 | 187.00 | -0.53% | 264,400 |
| Apr 21, 2026 | 198.00 | 199.00 | 187.00 | 188.00 | 188.00 | -3.59% | 534,200 |
| Apr 20, 2026 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 1.04% | 349,700 |
| Apr 17, 2026 | 193.00 | 198.00 | 189.00 | 193.00 | 193.00 | -0.52% | 418,300 |
| Apr 16, 2026 | 193.00 | 198.00 | 189.00 | 194.00 | 194.00 | 2.11% | 531,200 |
| Apr 15, 2026 | 190.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.04% | 532,800 |
| Apr 14, 2026 | 197.00 | 199.00 | 192.00 | 192.00 | 192.00 | -1.54% | 321,100 |
| Apr 13, 2026 | 194.00 | 208.00 | 194.00 | 195.00 | 195.00 | 0.52% | 516,100 |
| Apr 10, 2026 | 200.00 | 203.00 | 193.00 | 194.00 | 194.00 | -3.00% | 440,300 |
| Apr 9, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -5.66% | 569,600 |
| Apr 8, 2026 | 211.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.47% | 609,400 |
| Apr 7, 2026 | 198.00 | 213.00 | 196.00 | 211.00 | 211.00 | 7.11% | 1,102,300 |
| Apr 6, 2026 | 210.00 | 220.00 | 197.00 | 197.00 | 197.00 | -4.37% | 900,500 |
| Apr 3, 2026 | 207.00 | 225.00 | 201.00 | 206.00 | 206.00 | -2.37% | 932,100 |
| Apr 2, 2026 | 250.00 | 250.00 | 205.00 | 211.00 | 211.00 | -14.92% | 1,759,900 |
| Apr 1, 2026 | 269.00 | 274.00 | 245.00 | 248.00 | 248.00 | -4.98% | 1,004,000 |
| Mar 31, 2026 | 290.00 | 291.00 | 250.00 | 261.00 | 261.00 | -10.92% | 1,121,400 |
| Mar 30, 2026 | 327.00 | 345.00 | 290.00 | 293.00 | 293.00 | -20.81% | 1,553,700 |
| Mar 27, 2026 | 360.00 | 380.00 | 340.00 | 370.00 | 370.00 | -2.63% | 457,930 |
| Mar 26, 2026 | 420.00 | 440.00 | 380.00 | 380.00 | 380.00 | -2.56% | 602,180 |
| Mar 25, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 310,130 |
| Mar 24, 2026 | 410.00 | 410.00 | 390.00 | 390.00 | 390.00 | -2.50% | 243,130 |
| Mar 23, 2026 | 410.00 | 420.00 | 390.00 | 400.00 | 400.00 | -6.98% | 436,060 |
| Mar 19, 2026 | 450.00 | 470.00 | 420.00 | 430.00 | 430.00 | -6.52% | 777,200 |
| Mar 18, 2026 | 500.00 | 560.00 | 450.00 | 460.00 | 460.00 | 2.22% | 2,829,370 |
| Mar 17, 2026 | 440.00 | 680.00 | 410.00 | 450.00 | 450.00 | 4.65% | 3,797,670 |
| Mar 16, 2026 | 440.00 | 470.00 | 420.00 | 430.00 | 430.00 | -2.27% | 282,120 |
| Mar 13, 2026 | 530.00 | 540.00 | 440.00 | 440.00 | 440.00 | -16.98% | 750,420 |
| Mar 12, 2026 | 440.00 | 550.00 | 430.00 | 530.00 | 530.00 | 23.26% | 1,225,140 |