Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 430.00
-5.00 (-1.15%)
At close: Dec 23, 2025
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 430.00 | 436.00 | 429.00 | 430.00 | 430.00 | -1.15% | 4,900 |
| Dec 22, 2025 | 429.00 | 435.00 | 426.00 | 435.00 | 435.00 | 1.40% | 11,400 |
| Dec 19, 2025 | 431.00 | 433.00 | 429.00 | 429.00 | 429.00 | -0.46% | 5,000 |
| Dec 18, 2025 | 429.00 | 433.00 | 429.00 | 431.00 | 431.00 | 0.23% | 3,500 |
| Dec 17, 2025 | 430.00 | 440.00 | 430.00 | 430.00 | 430.00 | - | 7,100 |
| Dec 16, 2025 | 432.00 | 435.00 | 430.00 | 430.00 | 430.00 | -0.23% | 2,900 |
| Dec 15, 2025 | 440.00 | 440.00 | 430.00 | 431.00 | 431.00 | -0.92% | 9,700 |
| Dec 12, 2025 | 434.00 | 435.00 | 431.00 | 435.00 | 435.00 | 0.93% | 8,200 |
| Dec 11, 2025 | 441.00 | 441.00 | 431.00 | 431.00 | 431.00 | -1.37% | 5,600 |
| Dec 10, 2025 | 440.00 | 440.00 | 435.00 | 437.00 | 437.00 | -0.46% | 1,300 |
| Dec 9, 2025 | 439.00 | 439.00 | 432.00 | 439.00 | 439.00 | - | 5,600 |
| Dec 8, 2025 | 444.00 | 447.00 | 439.00 | 439.00 | 439.00 | -1.13% | 6,400 |
| Dec 5, 2025 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | -0.67% | 5,300 |
| Dec 4, 2025 | 444.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.68% | 2,100 |
| Dec 3, 2025 | 443.00 | 447.00 | 443.00 | 444.00 | 444.00 | 0.45% | 1,000 |
| Dec 2, 2025 | 440.00 | 443.00 | 440.00 | 442.00 | 442.00 | 0.45% | 4,700 |
| 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 |