Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 516.00
-25.00 (-4.62%)
At close: Aug 28, 2025
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 516.00 | 532.00 | 500.00 | 521.00 | 521.00 | 0.97% | 25,600 |
| Aug 28, 2025 | 541.00 | 555.00 | 512.00 | 516.00 | 516.00 | -4.62% | 27,600 |
| Aug 27, 2025 | 582.00 | 593.00 | 540.00 | 541.00 | 541.00 | -5.42% | 42,500 |
| Aug 26, 2025 | 582.00 | 599.00 | 572.00 | 572.00 | 572.00 | -14.88% | 138,600 |
| Aug 25, 2025 | 713.00 | 713.00 | 621.00 | 672.00 | 672.00 | 9.62% | 200,400 |
| Aug 22, 2025 | 531.00 | 620.00 | 531.00 | 613.00 | 613.00 | 15.44% | 160,300 |
| Aug 21, 2025 | 536.00 | 555.00 | 510.00 | 531.00 | 531.00 | -0.93% | 39,300 |
| Aug 20, 2025 | 500.00 | 537.00 | 499.00 | 536.00 | 536.00 | 9.16% | 47,100 |
| Aug 19, 2025 | 495.00 | 500.00 | 488.00 | 491.00 | 491.00 | 2.08% | 14,000 |
| Aug 18, 2025 | 490.00 | 497.00 | 481.00 | 481.00 | 481.00 | 1.48% | 11,300 |
| Aug 15, 2025 | 490.00 | 490.00 | 474.00 | 474.00 | 474.00 | - | 7,300 |
| Aug 14, 2025 | 479.00 | 484.00 | 472.00 | 474.00 | 474.00 | - | 4,100 |
| Aug 13, 2025 | 480.00 | 483.00 | 471.00 | 474.00 | 474.00 | -0.63% | 4,500 |
| Aug 12, 2025 | 477.00 | 479.00 | 471.00 | 477.00 | 477.00 | 0.85% | 3,100 |
| Aug 8, 2025 | 473.00 | 478.00 | 472.00 | 473.00 | 473.00 | - | 1,300 |
| Aug 7, 2025 | 481.00 | 490.00 | 465.00 | 473.00 | 473.00 | -2.47% | 20,300 |
| Aug 6, 2025 | 468.00 | 485.00 | 466.00 | 485.00 | 485.00 | 3.85% | 4,200 |
| Aug 5, 2025 | 467.00 | 488.00 | 463.00 | 467.00 | 467.00 | -0.21% | 7,400 |
| Aug 4, 2025 | 465.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.21% | 4,400 |
| Aug 1, 2025 | 466.00 | 469.00 | 466.00 | 467.00 | 467.00 | -0.64% | 2,600 |
| Jul 31, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 0.86% | 4,600 |
| Jul 30, 2025 | 471.00 | 471.00 | 465.00 | 466.00 | 466.00 | -1.06% | 1,400 |
| Jul 29, 2025 | 471.00 | 471.00 | 465.00 | 471.00 | 471.00 | 0.21% | 5,300 |
| Jul 28, 2025 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.43% | 9,600 |
| Jul 25, 2025 | 467.00 | 473.00 | 462.00 | 468.00 | 468.00 | - | 9,400 |
| Jul 24, 2025 | 471.00 | 471.00 | 467.00 | 468.00 | 468.00 | -0.43% | 3,200 |
| Jul 23, 2025 | 478.00 | 478.00 | 469.00 | 470.00 | 470.00 | -0.42% | 3,800 |
| Jul 22, 2025 | 471.00 | 480.00 | 471.00 | 472.00 | 472.00 | -0.42% | 4,400 |
| Jul 18, 2025 | 490.00 | 490.00 | 474.00 | 474.00 | 474.00 | -2.07% | 2,400 |
| Jul 17, 2025 | 494.00 | 495.00 | 477.00 | 484.00 | 484.00 | -2.02% | 4,700 |
| Jul 16, 2025 | 494.00 | 495.00 | 490.00 | 494.00 | 494.00 | 1.02% | 4,400 |
| Jul 15, 2025 | 495.00 | 495.00 | 485.00 | 489.00 | 489.00 | 0.41% | 4,900 |
| Jul 14, 2025 | 482.00 | 489.00 | 481.00 | 487.00 | 487.00 | 0.21% | 5,400 |
| Jul 11, 2025 | 475.00 | 486.00 | 475.00 | 486.00 | 486.00 | 1.46% | 5,300 |
| Jul 10, 2025 | 477.00 | 487.00 | 475.00 | 479.00 | 479.00 | 0.84% | 4,800 |
| Jul 9, 2025 | 464.00 | 475.00 | 464.00 | 475.00 | 475.00 | 1.50% | 6,900 |
| Jul 8, 2025 | 468.00 | 468.00 | 462.00 | 468.00 | 468.00 | -0.43% | 3,200 |
| Jul 7, 2025 | 469.00 | 472.00 | 468.00 | 470.00 | 470.00 | 0.21% | 2,700 |
| Jul 4, 2025 | 473.00 | 473.00 | 468.00 | 469.00 | 469.00 | - | 1,100 |
| Jul 3, 2025 | 470.00 | 470.00 | 469.00 | 469.00 | 469.00 | -0.42% | 2,500 |
| Jul 2, 2025 | 470.00 | 477.00 | 469.00 | 471.00 | 471.00 | 0.43% | 1,300 |
| Jul 1, 2025 | 476.00 | 476.00 | 469.00 | 469.00 | 469.00 | -1.26% | 2,500 |
| Jun 30, 2025 | 473.00 | 475.00 | 466.00 | 475.00 | 475.00 | 0.64% | 4,300 |
| Jun 27, 2025 | 459.00 | 478.00 | 459.00 | 472.00 | 472.00 | 3.96% | 4,000 |
| Jun 26, 2025 | 469.00 | 477.00 | 452.00 | 454.00 | 454.00 | -3.40% | 7,800 |
| Jun 25, 2025 | 473.00 | 473.00 | 468.00 | 470.00 | 470.00 | - | 5,200 |
| Jun 24, 2025 | 478.00 | 478.00 | 467.00 | 470.00 | 470.00 | -1.05% | 5,900 |
| Jun 23, 2025 | 471.00 | 475.00 | 470.00 | 475.00 | 475.00 | - | 9,700 |
| Jun 20, 2025 | 484.00 | 484.00 | 475.00 | 475.00 | 475.00 | -1.25% | 9,700 |
| Jun 19, 2025 | 491.00 | 500.00 | 481.00 | 481.00 | 481.00 | -3.80% | 42,900 |