Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 440.00
+2.00 (0.46%)
At close: Dec 1, 2025
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 437.00 | 444.00 | 437.00 | 440.00 | 440.00 | 0.46% | 6,800 |
| Nov 28, 2025 | 444.00 | 444.00 | 435.00 | 438.00 | 438.00 | -1.13% | 6,200 |
| Nov 27, 2025 | 444.00 | 445.00 | 435.00 | 443.00 | 443.00 | -0.23% | 7,800 |
| Nov 26, 2025 | 439.00 | 445.00 | 438.00 | 444.00 | 444.00 | 0.45% | 5,900 |
| Nov 25, 2025 | 439.00 | 446.00 | 438.00 | 442.00 | 442.00 | 0.23% | 7,300 |
| Nov 21, 2025 | 443.00 | 446.00 | 441.00 | 441.00 | 441.00 | -0.90% | 3,000 |
| Nov 20, 2025 | 450.00 | 452.00 | 444.00 | 445.00 | 445.00 | -1.11% | 5,800 |
| Nov 19, 2025 | 447.00 | 450.00 | 444.00 | 450.00 | 450.00 | 0.45% | 2,400 |
| Nov 18, 2025 | 459.00 | 459.00 | 443.00 | 448.00 | 448.00 | -2.40% | 7,300 |
| Nov 17, 2025 | 480.00 | 480.00 | 447.00 | 459.00 | 459.00 | -2.34% | 22,200 |
| Nov 14, 2025 | 460.00 | 470.00 | 454.00 | 470.00 | 470.00 | 1.95% | 12,400 |
| Nov 13, 2025 | 460.00 | 463.00 | 458.00 | 461.00 | 461.00 | -1.91% | 6,500 |
| Nov 12, 2025 | 457.00 | 470.00 | 456.00 | 470.00 | 470.00 | 2.84% | 4,700 |
| Nov 11, 2025 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 1.56% | 4,000 |
| Nov 10, 2025 | 449.00 | 450.00 | 437.00 | 450.00 | 450.00 | 0.22% | 14,800 |
| Nov 7, 2025 | 451.00 | 453.00 | 449.00 | 449.00 | 449.00 | -0.88% | 5,100 |
| Nov 6, 2025 | 459.00 | 469.00 | 453.00 | 453.00 | 453.00 | -1.31% | 5,200 |
| Nov 5, 2025 | 459.00 | 462.00 | 455.00 | 459.00 | 459.00 | - | 4,300 |
| Nov 4, 2025 | 457.00 | 466.00 | 456.00 | 459.00 | 459.00 | -0.86% | 8,300 |
| Oct 31, 2025 | 458.00 | 464.00 | 458.00 | 463.00 | 463.00 | -0.43% | 6,400 |
| Oct 30, 2025 | 469.00 | 474.00 | 461.00 | 465.00 | 465.00 | -1.06% | 8,800 |
| Oct 29, 2025 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.67% | 13,000 |
| Oct 28, 2025 | 480.00 | 484.00 | 477.00 | 478.00 | 478.00 | -0.62% | 6,600 |
| Oct 27, 2025 | 481.00 | 499.00 | 479.00 | 481.00 | 481.00 | 0.63% | 18,900 |
| Oct 24, 2025 | 478.00 | 480.00 | 475.00 | 478.00 | 478.00 | -1.04% | 14,200 |
| Oct 23, 2025 | 479.00 | 483.00 | 478.00 | 483.00 | 483.00 | 0.84% | 2,900 |
| Oct 22, 2025 | 480.00 | 484.00 | 478.00 | 479.00 | 479.00 | -0.21% | 5,100 |
| Oct 21, 2025 | 484.00 | 484.00 | 477.00 | 480.00 | 480.00 | -0.41% | 4,700 |
| Oct 20, 2025 | 487.00 | 490.00 | 480.00 | 482.00 | 482.00 | 0.42% | 11,100 |
| Oct 17, 2025 | 480.00 | 490.00 | 476.00 | 480.00 | 480.00 | -1.03% | 16,600 |
| Oct 16, 2025 | 482.00 | 489.00 | 480.00 | 485.00 | 485.00 | -1.02% | 11,400 |
| Oct 15, 2025 | 493.00 | 493.00 | 484.00 | 490.00 | 490.00 | 0.20% | 5,400 |
| Oct 14, 2025 | 480.00 | 489.00 | 478.00 | 489.00 | 489.00 | 0.41% | 7,900 |
| Oct 10, 2025 | 485.00 | 492.00 | 485.00 | 487.00 | 487.00 | 0.62% | 2,700 |
| Oct 9, 2025 | 484.00 | 492.00 | 479.00 | 484.00 | 484.00 | -0.21% | 10,600 |
| Oct 8, 2025 | 486.00 | 490.00 | 483.00 | 485.00 | 485.00 | -1.22% | 3,700 |
| Oct 7, 2025 | 490.00 | 491.00 | 485.00 | 491.00 | 491.00 | 0.20% | 5,200 |
| Oct 6, 2025 | 485.00 | 490.00 | 483.00 | 490.00 | 490.00 | 1.03% | 4,200 |
| Oct 3, 2025 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1.04% | 4,400 |
| Oct 2, 2025 | 478.00 | 481.00 | 478.00 | 480.00 | 480.00 | - | 3,400 |
| Oct 1, 2025 | 484.00 | 487.00 | 479.00 | 480.00 | 480.00 | -1.23% | 17,500 |
| Sep 30, 2025 | 484.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 4,000 |
| Sep 29, 2025 | 488.00 | 488.00 | 485.00 | 488.00 | 488.00 | - | 4,200 |
| Sep 26, 2025 | 485.00 | 489.00 | 485.00 | 488.00 | 488.00 | - | 2,700 |
| Sep 25, 2025 | 492.00 | 500.00 | 488.00 | 488.00 | 488.00 | -0.41% | 21,300 |
| Sep 24, 2025 | 483.00 | 494.00 | 481.00 | 490.00 | 490.00 | 1.03% | 8,900 |
| Sep 22, 2025 | 482.00 | 486.00 | 482.00 | 485.00 | 485.00 | 0.83% | 2,600 |
| Sep 19, 2025 | 484.00 | 485.00 | 480.00 | 481.00 | 481.00 | - | 5,800 |
| Sep 18, 2025 | 483.00 | 488.00 | 480.00 | 481.00 | 481.00 | -0.41% | 10,700 |
| Sep 17, 2025 | 487.00 | 487.00 | 480.00 | 483.00 | 483.00 | - | 6,400 |