GiXo Ltd. (TYO:9219)
Japan · Delayed Price · Currency is JPY 850.00
0.00 (0.00%)
Nov 10, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 856.00 | 856.00 | 846.00 | 850.00 | 850.00 | - | 5,100 |
| Nov 9, 2026 | 859.00 | 859.00 | 850.00 | 850.00 | 850.00 | -1.05% | 4,400 |
| Nov 6, 2026 | 850.00 | 859.00 | 836.00 | 859.00 | 859.00 | -0.69% | 11,300 |
| Nov 5, 2026 | 852.00 | 904.00 | 846.00 | 865.00 | 865.00 | 1.41% | 43,800 |
| Nov 4, 2026 | 854.00 | 863.00 | 850.00 | 853.00 | 853.00 | -1.84% | 13,200 |
| Nov 2, 2026 | 875.00 | 881.00 | 869.00 | 869.00 | 869.00 | -4.61% | 27,300 |
| Oct 30, 2026 | 915.00 | 915.00 | 902.00 | 911.00 | 911.00 | 0.44% | 2,300 |
| Oct 29, 2026 | 906.00 | 913.00 | 903.00 | 907.00 | 907.00 | 0.11% | 2,000 |
| Oct 28, 2026 | 911.00 | 911.00 | 905.00 | 906.00 | 906.00 | -0.55% | 1,100 |
| Oct 27, 2026 | 908.00 | 913.00 | 907.00 | 911.00 | 911.00 | 0.55% | 4,500 |
| Oct 26, 2026 | 907.00 | 907.00 | 901.00 | 906.00 | 906.00 | 0.22% | 800 |
| Oct 23, 2026 | 905.00 | 905.00 | 900.00 | 904.00 | 904.00 | -0.11% | 4,100 |
| Oct 22, 2026 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | - | 2,600 |
| Oct 21, 2026 | 904.00 | 905.00 | 902.00 | 905.00 | 905.00 | 0.67% | 1,800 |
| Oct 20, 2026 | 900.00 | 900.00 | 898.00 | 899.00 | 899.00 | -0.11% | 1,600 |
| Oct 19, 2026 | 897.00 | 904.00 | 897.00 | 900.00 | 900.00 | 0.33% | 1,200 |
| Oct 16, 2026 | 906.00 | 906.00 | 897.00 | 897.00 | 897.00 | -0.11% | 3,000 |
| Oct 15, 2026 | 907.00 | 907.00 | 893.00 | 898.00 | 898.00 | -0.99% | 3,500 |
| Oct 14, 2026 | 905.00 | 907.00 | 899.00 | 907.00 | 907.00 | 0.22% | 1,900 |
| Oct 13, 2026 | 893.00 | 909.00 | 893.00 | 905.00 | 905.00 | 0.11% | 5,500 |
| Oct 9, 2026 | 896.00 | 905.00 | 895.00 | 904.00 | 904.00 | - | 1,800 |
| Oct 8, 2026 | 905.00 | 905.00 | 894.00 | 904.00 | 904.00 | 0.44% | 2,500 |
| Oct 7, 2026 | 901.00 | 904.00 | 900.00 | 900.00 | 900.00 | -0.11% | 2,200 |
| Oct 6, 2026 | 898.00 | 907.00 | 898.00 | 901.00 | 901.00 | -0.77% | 3,200 |
| Oct 5, 2026 | 898.00 | 909.00 | 892.00 | 908.00 | 908.00 | 1.57% | 3,900 |
| Oct 2, 2026 | 901.00 | 901.00 | 894.00 | 894.00 | 894.00 | -1.00% | 3,200 |
| Oct 1, 2026 | 906.00 | 910.00 | 901.00 | 903.00 | 903.00 | -0.33% | 2,600 |
| 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 |