Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 441.00
+15.00 (3.52%)
At close: Oct 9, 2026
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 426.00 | 441.00 | 425.00 | 441.00 | 441.00 | 3.52% | 2,600 |
| Oct 8, 2026 | 431.00 | 431.00 | 426.00 | 426.00 | 426.00 | -1.62% | 700 |
| Oct 7, 2026 | 433.00 | 433.00 | 433.00 | 433.00 | 433.00 | -0.23% | 300 |
| Oct 6, 2026 | 425.00 | 434.00 | 420.00 | 434.00 | 434.00 | 2.12% | 3,200 |
| Oct 5, 2026 | 424.00 | 426.00 | 424.00 | 425.00 | 425.00 | 0.95% | 1,500 |
| Oct 2, 2026 | 426.00 | 442.00 | 420.00 | 421.00 | 421.00 | -0.47% | 10,200 |
| Oct 1, 2026 | 419.00 | 426.00 | 418.00 | 423.00 | 423.00 | 1.44% | 3,500 |
| Sep 30, 2026 | 415.00 | 424.00 | 415.00 | 417.00 | 417.00 | -0.48% | 2,100 |
| Sep 29, 2026 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0.72% | 600 |
| Sep 28, 2026 | 416.00 | 424.00 | 412.00 | 416.00 | 416.00 | -5.45% | 41,000 |
| Sep 25, 2026 | 440.00 | 441.00 | 440.00 | 440.00 | 440.00 | 0.69% | 700 |
| Sep 24, 2026 | 437.00 | 440.00 | 437.00 | 437.00 | 437.00 | - | 1,000 |
| Sep 18, 2026 | 439.00 | 439.00 | 437.00 | 437.00 | 437.00 | -1.13% | 600 |
| Sep 17, 2026 | 444.00 | 444.00 | 436.00 | 442.00 | 442.00 | -0.67% | 8,300 |
| Sep 16, 2026 | 450.00 | 450.00 | 437.00 | 445.00 | 445.00 | -1.11% | 13,600 |
| Sep 15, 2026 | 450.00 | 450.00 | 444.00 | 450.00 | 450.00 | 0.67% | 6,100 |
| Sep 14, 2026 | 447.00 | 447.00 | 445.00 | 447.00 | 447.00 | - | 1,900 |
| Sep 11, 2026 | 447.00 | 447.00 | 447.00 | 447.00 | 447.00 | - | 200 |
| Sep 10, 2026 | 446.00 | 447.00 | 446.00 | 447.00 | 447.00 | 0.22% | 500 |
| Sep 9, 2026 | 444.00 | 450.00 | 441.00 | 446.00 | 446.00 | 0.45% | 4,400 |
| Sep 8, 2026 | 444.00 | 444.00 | 444.00 | 444.00 | 444.00 | - | 1,800 |
| Sep 7, 2026 | 444.00 | 444.00 | 441.00 | 444.00 | 444.00 | -0.45% | 3,700 |
| Sep 4, 2026 | 446.00 | 446.00 | 442.00 | 446.00 | 446.00 | 0.90% | 12,700 |
| Sep 3, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | 0.23% | 2,000 |
| Sep 2, 2026 | 446.00 | 446.00 | 441.00 | 441.00 | 441.00 | -0.90% | 1,200 |
| Sep 1, 2026 | 446.00 | 447.00 | 445.00 | 445.00 | 445.00 | -0.22% | 3,800 |
| Aug 31, 2026 | 448.00 | 448.00 | 444.00 | 446.00 | 446.00 | 0.22% | 3,200 |
| Aug 28, 2026 | 447.00 | 449.00 | 439.00 | 445.00 | 445.00 | 0.68% | 12,700 |
| Aug 27, 2026 | 442.00 | 445.00 | 442.00 | 442.00 | 442.00 | - | 1,700 |
| Aug 26, 2026 | 444.00 | 444.00 | 439.00 | 442.00 | 442.00 | -0.45% | 6,500 |
| Aug 25, 2026 | 439.00 | 444.00 | 439.00 | 444.00 | 444.00 | 1.14% | 1,100 |
| Aug 24, 2026 | 440.00 | 443.00 | 439.00 | 439.00 | 439.00 | -0.90% | 2,300 |
| Aug 21, 2026 | 449.00 | 449.00 | 441.00 | 443.00 | 443.00 | -1.56% | 4,200 |
| Aug 20, 2026 | 449.00 | 458.00 | 445.00 | 450.00 | 450.00 | - | 4,300 |
| Aug 19, 2026 | 451.00 | 454.00 | 450.00 | 450.00 | 450.00 | -0.66% | 3,800 |
| Aug 18, 2026 | 450.00 | 453.00 | 439.00 | 453.00 | 453.00 | 0.67% | 3,200 |
| Aug 17, 2026 | 446.00 | 454.00 | 443.00 | 450.00 | 450.00 | -0.88% | 6,800 |
| Aug 14, 2026 | 450.00 | 454.00 | 448.00 | 454.00 | 454.00 | 0.89% | 4,600 |
| Aug 13, 2026 | 452.00 | 453.00 | 450.00 | 450.00 | 450.00 | -0.44% | 2,300 |
| Aug 12, 2026 | 447.00 | 452.00 | 447.00 | 452.00 | 452.00 | 1.12% | 2,200 |
| Aug 10, 2026 | 447.00 | 450.00 | 446.00 | 447.00 | 447.00 | - | 2,700 |
| Aug 7, 2026 | 448.00 | 448.00 | 442.00 | 447.00 | 447.00 | -0.22% | 1,600 |
| Aug 6, 2026 | 448.00 | 450.00 | 448.00 | 448.00 | 448.00 | - | 4,200 |
| Aug 5, 2026 | 448.00 | 448.00 | 448.00 | 448.00 | 448.00 | - | 100 |
| Aug 4, 2026 | 449.00 | 450.00 | 448.00 | 448.00 | 448.00 | - | 700 |
| Aug 3, 2026 | 448.00 | 448.00 | 441.00 | 448.00 | 448.00 | - | 500 |
| Jul 31, 2026 | 446.00 | 448.00 | 433.00 | 448.00 | 448.00 | 1.36% | 5,800 |
| Jul 30, 2026 | 447.00 | 447.00 | 442.00 | 442.00 | 442.00 | -0.90% | 2,200 |
| Jul 29, 2026 | 455.00 | 455.00 | 446.00 | 446.00 | 446.00 | -1.11% | 800 |
| Jul 28, 2026 | 439.00 | 451.00 | 437.00 | 451.00 | 451.00 | 2.50% | 6,900 |