Pixela Corporation (TYO:6731)
Japan · Delayed Price · Currency is JPY 83.00
-3.00 (-3.49%)
Oct 14, 2026, 3:15 PM JST
Pixela Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 85.00 | 86.00 | 83.00 | 83.00 | 83.00 | -3.49% | 96,500 |
| 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 | - | 39,000 |
| 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 |
| Aug 20, 2026 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 1.87% | 85,900 |
| Aug 19, 2026 | 108.00 | 108.00 | 107.00 | 107.00 | 107.00 | -1.83% | 66,100 |
| Aug 18, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 0.93% | 21,600 |
| Aug 17, 2026 | 113.00 | 113.00 | 106.00 | 108.00 | 108.00 | -6.09% | 157,600 |
| Aug 14, 2026 | 107.00 | 115.00 | 107.00 | 115.00 | 115.00 | 6.48% | 239,800 |
| Aug 13, 2026 | 107.00 | 109.00 | 107.00 | 108.00 | 108.00 | 1.89% | 53,900 |
| Aug 12, 2026 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | - | 200,400 |
| Aug 10, 2026 | 109.00 | 109.00 | 106.00 | 106.00 | 106.00 | 0.95% | 73,800 |
| Aug 7, 2026 | 107.00 | 107.00 | 105.00 | 105.00 | 105.00 | -1.87% | 100,600 |
| Aug 6, 2026 | 107.00 | 109.00 | 106.00 | 107.00 | 107.00 | -1.83% | 94,100 |
| Aug 5, 2026 | 109.00 | 110.00 | 108.00 | 109.00 | 109.00 | 1.87% | 72,200 |
| Aug 4, 2026 | 105.00 | 109.00 | 105.00 | 107.00 | 107.00 | 0.94% | 77,900 |
| Aug 3, 2026 | 106.00 | 108.00 | 104.00 | 106.00 | 106.00 | - | 65,800 |
| Jul 31, 2026 | 107.00 | 107.00 | 104.00 | 106.00 | 106.00 | 1.92% | 111,300 |
| Jul 30, 2026 | 104.00 | 107.00 | 103.00 | 104.00 | 104.00 | - | 98,400 |