GiXo Ltd. (TYO:9219)
Japan · Delayed Price · Currency is JPY 906.00
+5.00 (0.55%)
Sep 30, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 908.00 | 909.00 | 901.00 | 906.00 | 906.00 | 0.55% | 2,900 |
| Sep 29, 2026 | 905.00 | 910.00 | 901.00 | 901.00 | 901.00 | - | 4,500 |
| Sep 28, 2026 | 907.00 | 907.00 | 900.00 | 901.00 | 901.00 | 0.11% | 2,900 |
| Sep 25, 2026 | 896.00 | 903.00 | 896.00 | 900.00 | 900.00 | 0.45% | 5,600 |
| Sep 24, 2026 | 898.00 | 901.00 | 896.00 | 896.00 | 896.00 | -0.22% | 4,600 |
| Sep 18, 2026 | 888.00 | 901.00 | 888.00 | 898.00 | 898.00 | 1.70% | 4,600 |
| Sep 17, 2026 | 883.00 | 885.00 | 882.00 | 883.00 | 883.00 | -0.45% | 3,700 |
| Sep 16, 2026 | 887.00 | 892.00 | 886.00 | 887.00 | 887.00 | 0.68% | 2,500 |
| Sep 15, 2026 | 885.00 | 893.00 | 881.00 | 881.00 | 881.00 | -0.45% | 2,100 |
| Sep 14, 2026 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | - | 2,400 |
| Sep 11, 2026 | 893.00 | 893.00 | 880.00 | 885.00 | 885.00 | 0.34% | 5,600 |
| Sep 10, 2026 | 906.00 | 906.00 | 881.00 | 882.00 | 882.00 | -2.00% | 8,500 |
| Sep 9, 2026 | 906.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.66% | 4,000 |
| Sep 8, 2026 | 908.00 | 908.00 | 880.00 | 906.00 | 906.00 | -0.22% | 26,100 |
| Sep 7, 2026 | 898.00 | 920.00 | 895.00 | 908.00 | 908.00 | 1.91% | 12,900 |
| Sep 4, 2026 | 900.00 | 900.00 | 887.00 | 891.00 | 891.00 | -0.56% | 9,300 |
| Sep 3, 2026 | 895.00 | 903.00 | 895.00 | 896.00 | 896.00 | -0.78% | 3,900 |
| 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 |