Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 433.00
-5.00 (-1.14%)
At close: May 18, 2026
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 445.00 | 445.00 | 425.00 | 433.00 | 433.00 | -1.14% | 6,100 |
| May 15, 2026 | 452.00 | 452.00 | 428.00 | 438.00 | 438.00 | -1.35% | 7,000 |
| May 14, 2026 | 451.00 | 455.00 | 426.00 | 444.00 | 444.00 | -1.55% | 8,600 |
| May 13, 2026 | 415.00 | 452.00 | 415.00 | 451.00 | 451.00 | 8.94% | 17,700 |
| May 12, 2026 | 418.00 | 421.00 | 414.00 | 414.00 | 414.00 | -0.24% | 4,000 |
| May 11, 2026 | 415.00 | 417.00 | 410.00 | 415.00 | 415.00 | 0.73% | 3,200 |
| May 8, 2026 | 408.00 | 412.00 | 408.00 | 412.00 | 412.00 | 1.23% | 1,300 |
| May 7, 2026 | 405.00 | 407.00 | 400.00 | 407.00 | 407.00 | -0.25% | 4,200 |
| May 1, 2026 | 409.00 | 409.00 | 400.00 | 408.00 | 408.00 | -1.45% | 8,300 |
| Apr 30, 2026 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | -0.72% | 800 |
| Apr 28, 2026 | 411.00 | 417.00 | 410.00 | 417.00 | 417.00 | 0.24% | 3,300 |
| Apr 27, 2026 | 410.00 | 416.00 | 405.00 | 416.00 | 416.00 | -0.48% | 1,700 |
| Apr 24, 2026 | 424.00 | 427.00 | 403.00 | 418.00 | 418.00 | -1.42% | 7,700 |
| Apr 23, 2026 | 425.00 | 430.00 | 420.00 | 424.00 | 424.00 | -3.20% | 8,200 |
| Apr 22, 2026 | 440.00 | 440.00 | 425.00 | 438.00 | 438.00 | -0.45% | 5,500 |
| Apr 21, 2026 | 439.00 | 440.00 | 433.00 | 440.00 | 440.00 | - | 1,600 |
| Apr 20, 2026 | 438.00 | 441.00 | 429.00 | 440.00 | 440.00 | 2.33% | 10,100 |
| Apr 17, 2026 | 428.00 | 430.00 | 421.00 | 430.00 | 430.00 | 2.38% | 3,200 |
| Apr 16, 2026 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0.24% | 400 |
| Apr 15, 2026 | 424.00 | 429.00 | 418.00 | 419.00 | 419.00 | 0.72% | 7,800 |
| Apr 14, 2026 | 412.00 | 416.00 | 412.00 | 416.00 | 416.00 | 0.73% | 600 |
| Apr 13, 2026 | 411.00 | 415.00 | 410.00 | 413.00 | 413.00 | 0.73% | 1,900 |
| Apr 10, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | 0.74% | 1,600 |
| Apr 9, 2026 | 409.00 | 411.00 | 407.00 | 407.00 | 407.00 | -1.69% | 1,700 |
| Apr 8, 2026 | 412.00 | 414.00 | 407.00 | 414.00 | 414.00 | 0.49% | 6,200 |
| Apr 7, 2026 | 409.00 | 412.00 | 403.00 | 412.00 | 412.00 | 0.98% | 1,500 |
| Apr 6, 2026 | 418.00 | 419.00 | 408.00 | 408.00 | 408.00 | -2.39% | 2,800 |
| Apr 3, 2026 | 400.00 | 418.00 | 400.00 | 418.00 | 418.00 | 4.50% | 7,400 |
| Apr 2, 2026 | 408.00 | 408.00 | 397.00 | 400.00 | 400.00 | -1.72% | 3,100 |
| Apr 1, 2026 | 403.00 | 407.00 | 403.00 | 407.00 | 407.00 | 1.75% | 400 |
| Mar 31, 2026 | 394.00 | 400.00 | 394.00 | 400.00 | 400.00 | 0.25% | 800 |
| Mar 30, 2026 | 396.00 | 399.00 | 393.00 | 399.00 | 399.00 | -0.75% | 600 |
| Mar 27, 2026 | 400.00 | 405.00 | 395.00 | 402.00 | 402.00 | 0.50% | 7,000 |
| Mar 26, 2026 | 399.00 | 400.00 | 393.00 | 400.00 | 400.00 | 0.25% | 800 |
| Mar 25, 2026 | 392.00 | 401.00 | 392.00 | 399.00 | 399.00 | 3.64% | 6,100 |
| Mar 24, 2026 | 393.00 | 393.00 | 385.00 | 385.00 | 385.00 | 1.32% | 1,300 |
| Mar 23, 2026 | 381.00 | 381.00 | 379.00 | 380.00 | 380.00 | -1.30% | 6,300 |
| Mar 19, 2026 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | -1.79% | 1,000 |
| Mar 18, 2026 | 390.00 | 393.00 | 387.00 | 392.00 | 392.00 | 0.51% | 1,600 |
| Mar 17, 2026 | 392.00 | 395.00 | 387.00 | 390.00 | 390.00 | 1.30% | 8,500 |
| Mar 16, 2026 | 393.00 | 393.00 | 380.00 | 385.00 | 385.00 | - | 6,500 |
| Mar 13, 2026 | 388.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0.26% | 1,800 |
| Mar 12, 2026 | 380.00 | 387.00 | 380.00 | 384.00 | 384.00 | 1.05% | 2,600 |
| Mar 11, 2026 | 375.00 | 386.00 | 375.00 | 380.00 | 380.00 | 0.26% | 8,300 |
| Mar 10, 2026 | 381.00 | 392.00 | 377.00 | 379.00 | 379.00 | - | 7,500 |
| Mar 9, 2026 | 382.00 | 386.00 | 374.00 | 379.00 | 379.00 | -2.82% | 9,800 |
| Mar 6, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.36% | 2,500 |
| Mar 5, 2026 | 383.00 | 389.00 | 380.00 | 381.00 | 381.00 | 0.26% | 6,100 |
| Mar 4, 2026 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.30% | 7,100 |
| Mar 3, 2026 | 386.00 | 391.00 | 385.00 | 385.00 | 385.00 | -1.53% | 6,500 |