GiXo Ltd. (TYO:9219)
Japan · Delayed Price · Currency is JPY 860.00
+5.00 (0.58%)
Jul 17, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 922.00 | 924.00 | 909.00 | 910.00 | 882.70 | -0.22% | 4,600 |
| Jun 22, 2026 | 905.00 | 915.00 | 905.00 | 912.00 | 884.64 | 1.11% | 6,100 |
| Jun 19, 2026 | 902.00 | 908.00 | 902.00 | 902.00 | 874.94 | - | 2,800 |
| Jun 18, 2026 | 902.00 | 909.00 | 902.00 | 902.00 | 874.94 | -0.11% | 5,000 |
| Jun 17, 2026 | 904.00 | 909.00 | 902.00 | 903.00 | 875.91 | -0.22% | 3,900 |
| Jun 16, 2026 | 905.00 | 908.00 | 904.00 | 905.00 | 877.85 | - | 3,400 |
| Jun 15, 2026 | 902.00 | 907.00 | 902.00 | 905.00 | 877.85 | 0.33% | 2,300 |
| Jun 12, 2026 | 900.00 | 905.00 | 900.00 | 902.00 | 874.94 | 0.11% | 2,800 |
| Jun 11, 2026 | 900.00 | 903.00 | 900.00 | 901.00 | 873.97 | -0.22% | 2,800 |
| Jun 10, 2026 | 907.00 | 908.00 | 900.00 | 903.00 | 875.91 | -0.11% | 4,000 |
| Jun 9, 2026 | 902.00 | 907.00 | 902.00 | 904.00 | 876.88 | -0.33% | 3,300 |
| Jun 8, 2026 | 903.00 | 907.00 | 903.00 | 907.00 | 879.79 | 0.11% | 3,500 |
| Jun 5, 2026 | 906.00 | 910.00 | 901.00 | 906.00 | 878.82 | 0.44% | 3,900 |
| Jun 4, 2026 | 898.00 | 902.00 | 898.00 | 902.00 | 874.94 | 0.33% | 7,700 |
| Jun 3, 2026 | 910.00 | 911.00 | 896.00 | 899.00 | 872.03 | -1.10% | 9,600 |
| Jun 2, 2026 | 908.00 | 910.00 | 905.00 | 909.00 | 881.73 | -0.44% | 3,000 |
| Jun 1, 2026 | 910.00 | 913.00 | 908.00 | 913.00 | 885.61 | 0.33% | 3,600 |
| May 29, 2026 | 923.00 | 928.00 | 909.00 | 910.00 | 882.70 | -0.22% | 12,100 |
| May 28, 2026 | 909.00 | 920.00 | 907.00 | 912.00 | 884.64 | 0.33% | 7,100 |
| May 27, 2026 | 912.00 | 914.00 | 909.00 | 909.00 | 881.73 | -0.33% | 2,200 |
| May 26, 2026 | 918.00 | 918.00 | 904.00 | 912.00 | 884.64 | -0.33% | 3,700 |
| May 25, 2026 | 907.00 | 926.00 | 907.00 | 915.00 | 887.55 | 0.66% | 8,500 |
| May 22, 2026 | 906.00 | 914.00 | 903.00 | 909.00 | 881.73 | -0.33% | 4,700 |
| May 21, 2026 | 905.00 | 915.00 | 903.00 | 912.00 | 884.64 | 1.33% | 3,500 |
| May 20, 2026 | 904.00 | 912.00 | 895.00 | 900.00 | 873.00 | -0.11% | 5,000 |
| May 19, 2026 | 915.00 | 916.00 | 898.00 | 901.00 | 873.97 | -1.10% | 5,900 |
| May 18, 2026 | 910.00 | 927.00 | 910.00 | 911.00 | 883.67 | 0.22% | 6,200 |
| May 15, 2026 | 905.00 | 916.00 | 903.00 | 909.00 | 881.73 | 0.44% | 3,400 |
| May 14, 2026 | 906.00 | 917.00 | 898.00 | 905.00 | 877.85 | -0.44% | 6,900 |
| May 13, 2026 | 914.00 | 916.00 | 909.00 | 909.00 | 881.73 | -0.87% | 7,800 |
| May 12, 2026 | 917.00 | 930.00 | 913.00 | 917.00 | 889.49 | -0.33% | 5,200 |
| May 11, 2026 | 916.00 | 929.00 | 915.00 | 920.00 | 892.40 | 0.44% | 3,800 |