GiXo Ltd. (TYO:9219)
Japan · Delayed Price · Currency is JPY 896.00
-7.00 (-0.78%)
Sep 3, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 895.00 | 903.00 | 895.00 | 903.00 | - | - | 10,700 |
| Sep 2, 2026 | 904.00 | 904.00 | 893.00 | 903.00 | 903.00 | 0.11% | 9,800 |
| Sep 1, 2026 | 896.00 | 903.00 | 896.00 | 902.00 | 902.00 | 0.67% | 4,600 |
| Aug 31, 2026 | 888.00 | 900.00 | 888.00 | 896.00 | 896.00 | 1.36% | 15,200 |
| Aug 28, 2026 | 881.00 | 889.00 | 880.00 | 884.00 | 884.00 | 1.03% | 8,100 |
| Aug 27, 2026 | 883.00 | 886.00 | 872.00 | 875.00 | 875.00 | -1.02% | 29,700 |
| Aug 26, 2026 | 883.00 | 886.00 | 883.00 | 884.00 | 884.00 | -0.23% | 5,000 |
| Aug 25, 2026 | 883.00 | 886.00 | 883.00 | 886.00 | 886.00 | -0.11% | 6,500 |
| Aug 24, 2026 | 887.00 | 888.00 | 883.00 | 887.00 | 887.00 | - | 10,600 |
| Aug 21, 2026 | 893.00 | 893.00 | 883.00 | 887.00 | 887.00 | -0.67% | 7,400 |
| Aug 20, 2026 | 883.00 | 893.00 | 883.00 | 893.00 | 893.00 | 0.56% | 5,800 |
| Aug 19, 2026 | 883.00 | 892.00 | 883.00 | 888.00 | 888.00 | 0.91% | 5,200 |
| Aug 18, 2026 | 892.00 | 893.00 | 880.00 | 880.00 | 880.00 | -1.35% | 9,800 |
| Aug 17, 2026 | 896.00 | 901.00 | 890.00 | 892.00 | 892.00 | 1.25% | 13,500 |
| Aug 14, 2026 | 879.00 | 886.00 | 877.00 | 881.00 | 881.00 | 0.23% | 7,700 |
| Aug 13, 2026 | 875.00 | 880.00 | 875.00 | 879.00 | 879.00 | 0.46% | 3,800 |
| Aug 12, 2026 | 876.00 | 878.00 | 875.00 | 875.00 | 875.00 | -0.11% | 4,300 |
| Aug 10, 2026 | 874.00 | 881.00 | 873.00 | 876.00 | 876.00 | 0.11% | 6,200 |
| Aug 7, 2026 | 882.00 | 882.00 | 874.00 | 875.00 | 875.00 | -0.79% | 3,000 |
| Aug 6, 2026 | 875.00 | 882.00 | 872.00 | 882.00 | 882.00 | 0.80% | 4,400 |
| Aug 5, 2026 | 876.00 | 881.00 | 875.00 | 875.00 | 875.00 | -0.11% | 2,100 |
| Aug 4, 2026 | 877.00 | 877.00 | 875.00 | 876.00 | 876.00 | -0.79% | 3,400 |
| Aug 3, 2026 | 877.00 | 885.00 | 873.00 | 883.00 | 883.00 | 0.46% | 4,400 |
| Jul 31, 2026 | 886.00 | 887.00 | 873.00 | 879.00 | 879.00 | 0.69% | 8,600 |
| Jul 30, 2026 | 865.00 | 881.00 | 865.00 | 873.00 | 873.00 | 0.92% | 6,300 |
| Jul 29, 2026 | 872.00 | 873.00 | 865.00 | 865.00 | 865.00 | -0.80% | 5,200 |
| Jul 28, 2026 | 871.00 | 872.00 | 866.00 | 872.00 | 872.00 | 0.11% | 2,000 |
| Jul 27, 2026 | 873.00 | 881.00 | 865.00 | 871.00 | 871.00 | 0.81% | 5,400 |
| Jul 24, 2026 | 865.00 | 870.00 | 858.00 | 864.00 | 864.00 | -0.12% | 3,400 |
| Jul 23, 2026 | 865.00 | 874.00 | 865.00 | 865.00 | 865.00 | - | 1,900 |
| Jul 22, 2026 | 861.00 | 878.00 | 861.00 | 865.00 | 865.00 | 0.23% | 6,900 |
| Jul 21, 2026 | 870.00 | 872.00 | 858.00 | 863.00 | 863.00 | 0.35% | 2,900 |
| Jul 17, 2026 | 853.00 | 870.00 | 853.00 | 860.00 | 860.00 | 0.58% | 13,700 |
| Jul 16, 2026 | 853.00 | 860.00 | 852.00 | 855.00 | 855.00 | 0.23% | 3,200 |
| Jul 15, 2026 | 865.00 | 865.00 | 845.00 | 853.00 | 853.00 | -1.27% | 19,000 |
| Jul 14, 2026 | 872.00 | 874.00 | 860.00 | 864.00 | 864.00 | -0.92% | 12,800 |
| Jul 13, 2026 | 869.00 | 875.00 | 868.00 | 872.00 | 872.00 | 0.35% | 4,000 |
| Jul 10, 2026 | 864.00 | 869.00 | 855.00 | 869.00 | 869.00 | 0.81% | 4,600 |
| Jul 9, 2026 | 859.00 | 862.00 | 855.00 | 862.00 | 862.00 | 0.58% | 3,600 |
| Jul 8, 2026 | 854.00 | 858.00 | 854.00 | 857.00 | 857.00 | 0.12% | 9,200 |
| Jul 7, 2026 | 869.00 | 869.00 | 856.00 | 856.00 | 856.00 | -1.04% | 9,600 |
| Jul 6, 2026 | 842.00 | 869.00 | 842.00 | 865.00 | 865.00 | 1.88% | 10,900 |
| Jul 3, 2026 | 852.00 | 854.00 | 844.00 | 849.00 | 849.00 | -0.35% | 6,300 |
| Jul 2, 2026 | 838.00 | 852.00 | 837.00 | 852.00 | 852.00 | 1.67% | 11,100 |
| Jul 1, 2026 | 861.00 | 865.00 | 830.00 | 838.00 | 838.00 | -3.12% | 28,800 |
| Jun 30, 2026 | 899.00 | 899.00 | 864.00 | 865.00 | 865.00 | -1.26% | 10,400 |
| Jun 29, 2026 | 873.00 | 878.00 | 856.00 | 876.00 | 876.00 | 0.34% | 21,000 |
| Jun 26, 2026 | 905.00 | 914.00 | 900.00 | 900.00 | 873.00 | -0.55% | 17,700 |
| Jun 25, 2026 | 908.00 | 913.00 | 905.00 | 905.00 | 877.85 | -0.11% | 2,600 |
| Jun 24, 2026 | 907.00 | 913.00 | 906.00 | 906.00 | 878.82 | -0.44% | 2,700 |