Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 63.00
-1.00 (-1.56%)
Nov 5, 2026, 2:54 PM JST
Pixela Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 98,900 |
| Nov 4, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 82,100 |
| Nov 2, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -2.94% | 128,800 |
| Oct 30, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | - | 52,700 |
| Oct 29, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | 1.49% | 88,000 |
| Oct 28, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | - | 79,800 |
| Oct 27, 2026 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | - | 185,000 |
| Oct 26, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -4.29% | 231,200 |
| Oct 23, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -6.67% | 308,100 |
| Oct 22, 2026 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | -2.60% | 337,200 |
| Oct 21, 2026 | 78.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 225,800 |
| Oct 20, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 142,700 |
| Oct 19, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 64,900 |
| Oct 16, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | 1.23% | 66,300 |
| Oct 15, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -3.57% | 125,900 |
| Oct 14, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 103,700 |
| Oct 13, 2026 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 151,500 |
| Oct 9, 2026 | 93.00 | 94.00 | 84.00 | 89.00 | 89.00 | -6.32% | 392,800 |
| Oct 8, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | - | 104,900 |
| Oct 7, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -5.00% | 194,500 |
| Oct 6, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | - | 29,300 |
| Oct 5, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | 1.01% | 28,700 |
| Oct 2, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 109,300 |
| Oct 1, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | 2.04% | 85,100 |
| Sep 30, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 69,100 |
| Sep 29, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | -3.88% | 122,600 |
| Sep 28, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 138,100 |
| Sep 25, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 45,400 |
| Sep 24, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | 2.02% | 55,200 |
| Sep 18, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 91,200 |
| Sep 17, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 17,500 |
| Sep 16, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 3.00% | 103,400 |
| Sep 15, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | - | 56,300 |
| Sep 14, 2026 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 181,000 |
| Sep 11, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 18,500 |
| Sep 10, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | - | 98,000 |
| Sep 9, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 81,200 |
| Sep 8, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 71,200 |
| Sep 7, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 72,600 |
| Sep 4, 2026 | 106.00 | 108.00 | 106.00 | 108.00 | 108.00 | 1.89% | 51,900 |
| Sep 3, 2026 | 106.00 | 107.00 | 105.00 | 106.00 | 106.00 | 0.95% | 37,100 |
| Sep 2, 2026 | 106.00 | 107.00 | 105.00 | 105.00 | 105.00 | -0.94% | 81,100 |
| Sep 1, 2026 | 106.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 14,200 |
| Aug 31, 2026 | 107.00 | 107.00 | 106.00 | 106.00 | 106.00 | - | 22,000 |
| Aug 28, 2026 | 107.00 | 108.00 | 105.00 | 106.00 | 106.00 | -0.93% | 97,300 |
| Aug 27, 2026 | 107.00 | 109.00 | 107.00 | 107.00 | 107.00 | - | 56,100 |
| Aug 26, 2026 | 108.00 | 109.00 | 107.00 | 107.00 | 107.00 | -0.93% | 41,900 |
| Aug 25, 2026 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | - | 50,600 |
| Aug 24, 2026 | 109.00 | 110.00 | 108.00 | 108.00 | 108.00 | -0.92% | 30,300 |
| Aug 21, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | - | 55,200 |