GiXo Ltd. (TYO:9219)
Japan · Delayed Price · Currency is JPY 990.00
-9.00 (-0.91%)
Jan 23, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 977.00 | 990.00 | 976.00 | 990.00 | 990.00 | - | 8,000 |
| Jan 22, 2026 | 979.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.12% | 6,100 |
| Jan 21, 2026 | 971.00 | 983.00 | 970.00 | 979.00 | 979.00 | - | 4,900 |
| Jan 20, 2026 | 996.00 | 996.00 | 975.00 | 979.00 | 979.00 | -1.41% | 4,400 |
| Jan 19, 2026 | 999.00 | 999.00 | 989.00 | 993.00 | 993.00 | 0.30% | 4,700 |
| Jan 16, 2026 | 989.00 | 990.00 | 985.00 | 990.00 | 990.00 | 0.30% | 4,600 |
| Jan 15, 2026 | 987.00 | 987.00 | 980.00 | 987.00 | 987.00 | 0.92% | 3,200 |
| Jan 14, 2026 | 974.00 | 980.00 | 973.00 | 978.00 | 978.00 | 0.51% | 2,100 |
| Jan 13, 2026 | 986.00 | 987.00 | 973.00 | 973.00 | 973.00 | -0.41% | 6,500 |
| Jan 9, 2026 | 977.00 | 980.00 | 977.00 | 977.00 | 977.00 | 0.21% | 2,100 |
| Jan 8, 2026 | 978.00 | 980.00 | 973.00 | 975.00 | 975.00 | - | 3,400 |
| Jan 7, 2026 | 973.00 | 977.00 | 967.00 | 975.00 | 975.00 | -0.41% | 5,700 |
| Jan 6, 2026 | 984.00 | 986.00 | 975.00 | 979.00 | 979.00 | -0.61% | 5,900 |
| Jan 5, 2026 | 986.00 | 989.00 | 968.00 | 985.00 | 985.00 | - | 8,200 |
| Dec 30, 2025 | 985.00 | 985.00 | 962.00 | 985.00 | 985.00 | 1.03% | 4,900 |
| Dec 29, 2025 | 1,000.00 | 1,000.00 | 962.00 | 975.00 | 975.00 | -2.01% | 16,800 |
| Dec 26, 2025 | 998.00 | 1,000.00 | 995.00 | 995.00 | 968.50 | 0.20% | 12,200 |
| Dec 25, 2025 | 1,003.00 | 1,003.00 | 990.00 | 993.00 | 966.55 | -0.20% | 4,300 |
| Dec 24, 2025 | 999.00 | 1,008.00 | 995.00 | 995.00 | 968.50 | - | 5,700 |
| Dec 23, 2025 | 995.00 | 1,001.00 | 995.00 | 995.00 | 968.50 | 0.30% | 3,900 |
| Dec 22, 2025 | 1,005.00 | 1,005.00 | 991.00 | 992.00 | 965.58 | -0.10% | 4,600 |
| Dec 19, 2025 | 995.00 | 1,003.00 | 993.00 | 993.00 | 966.55 | -0.20% | 4,100 |
| Dec 18, 2025 | 997.00 | 1,002.00 | 995.00 | 995.00 | 968.50 | -0.20% | 6,700 |
| Dec 17, 2025 | 995.00 | 1,000.00 | 990.00 | 997.00 | 970.45 | - | 5,400 |
| Dec 16, 2025 | 998.00 | 999.00 | 996.00 | 997.00 | 970.45 | 0.10% | 2,800 |
| Dec 15, 2025 | 992.00 | 999.00 | 990.00 | 996.00 | 969.47 | 0.81% | 2,600 |
| Dec 12, 2025 | 994.00 | 1,000.00 | 985.00 | 988.00 | 961.69 | 0.30% | 3,700 |
| Dec 11, 2025 | 999.00 | 1,000.00 | 985.00 | 985.00 | 958.77 | -1.30% | 4,900 |
| Dec 10, 2025 | 997.00 | 998.00 | 991.00 | 998.00 | 971.42 | 1.63% | 1,800 |
| Dec 9, 2025 | 981.00 | 1,001.00 | 981.00 | 982.00 | 955.85 | 0.10% | 7,000 |
| Dec 8, 2025 | 985.00 | 990.00 | 981.00 | 981.00 | 954.87 | -0.20% | 4,400 |
| Dec 5, 2025 | 990.00 | 997.00 | 983.00 | 983.00 | 956.82 | -0.71% | 2,500 |
| Dec 4, 2025 | 990.00 | 1,002.00 | 990.00 | 990.00 | 963.63 | - | 3,100 |
| Dec 3, 2025 | 988.00 | 1,009.00 | 988.00 | 990.00 | 963.63 | 0.10% | 4,800 |
| Dec 2, 2025 | 987.00 | 1,000.00 | 987.00 | 989.00 | 962.66 | -0.10% | 4,200 |
| Dec 1, 2025 | 983.00 | 996.00 | 983.00 | 990.00 | 963.63 | -0.10% | 3,300 |
| Nov 28, 2025 | 996.00 | 996.00 | 991.00 | 991.00 | 964.61 | 0.30% | 2,500 |
| Nov 27, 2025 | 984.00 | 995.00 | 975.00 | 988.00 | 961.69 | 1.33% | 6,600 |
| Nov 26, 2025 | 970.00 | 975.00 | 970.00 | 975.00 | 949.03 | 0.52% | 1,100 |
| Nov 25, 2025 | 972.00 | 979.00 | 970.00 | 970.00 | 944.17 | 0.52% | 3,600 |
| Nov 21, 2025 | 961.00 | 966.00 | 960.00 | 965.00 | 939.30 | 0.52% | 2,700 |
| Nov 20, 2025 | 981.00 | 981.00 | 960.00 | 960.00 | 934.43 | -0.62% | 4,300 |
| Nov 19, 2025 | 980.00 | 980.00 | 964.00 | 966.00 | 940.27 | -0.51% | 4,300 |
| Nov 18, 2025 | 986.00 | 988.00 | 971.00 | 971.00 | 945.14 | -2.41% | 9,700 |
| Nov 17, 2025 | 1,001.00 | 1,012.00 | 995.00 | 995.00 | 968.50 | -0.70% | 3,800 |
| Nov 14, 2025 | 1,001.00 | 1,008.00 | 985.00 | 1,002.00 | 975.31 | 0.10% | 16,400 |
| Nov 13, 2025 | 1,001.00 | 1,009.00 | 1,001.00 | 1,001.00 | 974.34 | 0.10% | 2,600 |
| Nov 12, 2025 | 1,000.00 | 1,011.00 | 1,000.00 | 1,000.00 | 973.37 | -0.99% | 13,600 |
| Nov 11, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 983.10 | 0.50% | 1,500 |
| Nov 10, 2025 | 1,002.00 | 1,013.00 | 1,002.00 | 1,005.00 | 978.23 | 0.50% | 1,800 |