GiXo Ltd. (TYO:9219)
Japan · Delayed Price · Currency is JPY 904.00
+2.00 (0.22%)
Jun 5, 2026, 1:29 PM JST
GiXo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 906.00 | 910.00 | 902.00 | 902.00 | - | - | 2,600 |
| Jun 4, 2026 | 898.00 | 902.00 | 898.00 | 902.00 | 902.00 | 0.33% | 7,700 |
| Jun 3, 2026 | 910.00 | 911.00 | 896.00 | 899.00 | 899.00 | -1.10% | 9,600 |
| Jun 2, 2026 | 908.00 | 910.00 | 905.00 | 909.00 | 909.00 | -0.44% | 3,000 |
| Jun 1, 2026 | 910.00 | 913.00 | 908.00 | 913.00 | 913.00 | 0.33% | 3,600 |
| May 29, 2026 | 923.00 | 928.00 | 909.00 | 910.00 | 910.00 | -0.22% | 12,100 |
| May 28, 2026 | 909.00 | 920.00 | 907.00 | 912.00 | 912.00 | 0.33% | 7,100 |
| May 27, 2026 | 912.00 | 914.00 | 909.00 | 909.00 | 909.00 | -0.33% | 2,200 |
| May 26, 2026 | 918.00 | 918.00 | 904.00 | 912.00 | 912.00 | -0.33% | 3,700 |
| May 25, 2026 | 907.00 | 926.00 | 907.00 | 915.00 | 915.00 | 0.66% | 8,500 |
| May 22, 2026 | 906.00 | 914.00 | 903.00 | 909.00 | 909.00 | -0.33% | 4,600 |
| May 21, 2026 | 905.00 | 915.00 | 903.00 | 912.00 | 912.00 | 1.33% | 3,500 |
| May 20, 2026 | 904.00 | 912.00 | 895.00 | 900.00 | 900.00 | -0.11% | 5,000 |
| May 19, 2026 | 915.00 | 916.00 | 898.00 | 901.00 | 901.00 | -1.10% | 5,900 |
| May 18, 2026 | 910.00 | 927.00 | 910.00 | 911.00 | 911.00 | 0.22% | 6,200 |
| May 15, 2026 | 905.00 | 916.00 | 903.00 | 909.00 | 909.00 | 0.44% | 3,400 |
| May 14, 2026 | 906.00 | 917.00 | 898.00 | 905.00 | 905.00 | -0.44% | 6,900 |
| May 13, 2026 | 914.00 | 916.00 | 909.00 | 909.00 | 909.00 | -0.87% | 7,800 |
| May 12, 2026 | 917.00 | 930.00 | 913.00 | 917.00 | 917.00 | -0.33% | 5,200 |
| May 11, 2026 | 916.00 | 929.00 | 915.00 | 920.00 | 920.00 | 0.44% | 3,800 |
| May 8, 2026 | 908.00 | 930.00 | 907.00 | 916.00 | 916.00 | 0.88% | 4,100 |
| May 7, 2026 | 905.00 | 915.00 | 905.00 | 908.00 | 908.00 | 0.67% | 5,200 |
| May 1, 2026 | 914.00 | 921.00 | 900.00 | 902.00 | 902.00 | -2.28% | 17,100 |
| Apr 30, 2026 | 919.00 | 924.00 | 915.00 | 923.00 | 923.00 | 0.87% | 8,800 |
| Apr 28, 2026 | 914.00 | 918.00 | 913.00 | 915.00 | 915.00 | - | 4,500 |
| Apr 27, 2026 | 914.00 | 921.00 | 914.00 | 915.00 | 915.00 | 0.44% | 4,200 |
| Apr 24, 2026 | 915.00 | 917.00 | 911.00 | 911.00 | 911.00 | -0.44% | 4,500 |
| Apr 23, 2026 | 927.00 | 927.00 | 915.00 | 915.00 | 915.00 | -1.29% | 8,900 |
| Apr 22, 2026 | 936.00 | 936.00 | 926.00 | 927.00 | 927.00 | -1.17% | 3,800 |
| Apr 21, 2026 | 933.00 | 938.00 | 930.00 | 938.00 | 938.00 | 0.54% | 6,700 |
| Apr 20, 2026 | 935.00 | 941.00 | 933.00 | 933.00 | 933.00 | -0.11% | 3,000 |
| Apr 17, 2026 | 929.00 | 935.00 | 928.00 | 934.00 | 934.00 | 0.43% | 2,200 |
| Apr 16, 2026 | 927.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.75% | 12,000 |
| Apr 15, 2026 | 938.00 | 938.00 | 933.00 | 937.00 | 937.00 | -0.11% | 3,400 |
| Apr 14, 2026 | 937.00 | 942.00 | 930.00 | 938.00 | 938.00 | 0.21% | 4,000 |
| Apr 13, 2026 | 935.00 | 958.00 | 935.00 | 936.00 | 936.00 | -1.37% | 4,100 |
| Apr 10, 2026 | 942.00 | 952.00 | 932.00 | 949.00 | 949.00 | 0.74% | 6,100 |
| Apr 9, 2026 | 944.00 | 944.00 | 939.00 | 942.00 | 942.00 | - | 2,500 |
| Apr 8, 2026 | 940.00 | 948.00 | 921.00 | 942.00 | 942.00 | 1.18% | 14,500 |
| Apr 7, 2026 | 947.00 | 952.00 | 930.00 | 931.00 | 931.00 | -1.06% | 9,500 |
| Apr 6, 2026 | 951.00 | 957.00 | 941.00 | 941.00 | 941.00 | -1.26% | 4,200 |
| Apr 3, 2026 | 948.00 | 960.00 | 935.00 | 953.00 | 953.00 | 0.42% | 5,800 |
| Apr 2, 2026 | 952.00 | 960.00 | 935.00 | 949.00 | 949.00 | -1.86% | 8,900 |
| Apr 1, 2026 | 923.00 | 969.00 | 915.00 | 967.00 | 967.00 | 6.50% | 13,100 |
| Mar 31, 2026 | 923.00 | 926.00 | 903.00 | 908.00 | 908.00 | - | 8,600 |
| Mar 30, 2026 | 890.00 | 914.00 | 890.00 | 908.00 | 908.00 | 1.57% | 11,700 |
| Mar 27, 2026 | 858.00 | 894.00 | 850.00 | 894.00 | 894.00 | 0.68% | 28,300 |
| Mar 26, 2026 | 924.00 | 927.00 | 888.00 | 888.00 | 888.00 | -3.69% | 38,500 |
| Mar 25, 2026 | 924.00 | 930.00 | 922.00 | 922.00 | 922.00 | -0.22% | 6,400 |
| Mar 24, 2026 | 933.00 | 933.00 | 920.00 | 924.00 | 924.00 | -1.39% | 6,600 |