Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 485.00
+18.00 (3.85%)
At close: Aug 6, 2025
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 473.00 | 557.00 | 473.00 | 500.00 | 500.00 | 4.82% | 111,800 |
| Jun 17, 2025 | 477.00 | 480.00 | 471.00 | 477.00 | 477.00 | -0.63% | 5,400 |
| Jun 16, 2025 | 500.00 | 500.00 | 475.00 | 480.00 | 480.00 | 0.21% | 6,200 |
| Jun 13, 2025 | 480.00 | 480.00 | 475.00 | 479.00 | 479.00 | -0.21% | 3,600 |
| Jun 12, 2025 | 480.00 | 480.00 | 473.00 | 480.00 | 480.00 | - | 2,200 |
| Jun 11, 2025 | 471.00 | 480.00 | 467.00 | 480.00 | 480.00 | 1.91% | 5,700 |
| Jun 10, 2025 | 471.00 | 477.00 | 467.00 | 471.00 | 471.00 | -1.05% | 4,000 |
| Jun 9, 2025 | 489.00 | 489.00 | 476.00 | 476.00 | 476.00 | -2.86% | 3,700 |
| Jun 6, 2025 | 480.00 | 490.00 | 479.00 | 490.00 | 490.00 | 2.08% | 1,700 |
| Jun 5, 2025 | 482.00 | 482.00 | 480.00 | 480.00 | 480.00 | -0.83% | 900 |
| Jun 4, 2025 | 484.00 | 488.00 | 484.00 | 484.00 | 484.00 | -1.02% | 600 |
| Jun 3, 2025 | 490.00 | 490.00 | 481.00 | 489.00 | 489.00 | -0.20% | 4,100 |
| Jun 2, 2025 | 488.00 | 495.00 | 483.00 | 490.00 | 490.00 | 0.41% | 2,600 |
| May 30, 2025 | 495.00 | 498.00 | 487.00 | 488.00 | 488.00 | -2.01% | 1,000 |