Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 445.00
-1.00 (-0.22%)
At close: Sep 1, 2026
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 447.00 | 450.00 | 438.00 | 440.00 | 440.00 | -1.35% | 2,400 |
| Jul 24, 2026 | 450.00 | 452.00 | 440.00 | 446.00 | 446.00 | -0.89% | 2,400 |
| Jul 23, 2026 | 458.00 | 458.00 | 439.00 | 450.00 | 450.00 | -1.10% | 3,500 |
| Jul 22, 2026 | 451.00 | 463.00 | 451.00 | 455.00 | 455.00 | 0.89% | 8,500 |
| Jul 21, 2026 | 437.00 | 451.00 | 437.00 | 451.00 | 451.00 | 3.44% | 3,200 |
| Jul 17, 2026 | 435.00 | 441.00 | 430.00 | 436.00 | 436.00 | -0.68% | 4,600 |
| Jul 16, 2026 | 441.00 | 448.00 | 428.00 | 439.00 | 439.00 | -2.01% | 12,700 |
| Jul 15, 2026 | 453.00 | 453.00 | 443.00 | 448.00 | 448.00 | -0.22% | 5,000 |
| Jul 14, 2026 | 450.00 | 450.00 | 445.00 | 449.00 | 449.00 | 1.81% | 1,800 |
| Jul 13, 2026 | 441.00 | 450.00 | 441.00 | 441.00 | 441.00 | - | 13,700 |
| Jul 10, 2026 | 442.00 | 442.00 | 438.00 | 441.00 | 441.00 | - | 2,600 |
| Jul 9, 2026 | 443.00 | 443.00 | 441.00 | 441.00 | 441.00 | 0.68% | 800 |
| Jul 8, 2026 | 439.00 | 444.00 | 434.00 | 438.00 | 438.00 | 0.46% | 2,600 |
| Jul 7, 2026 | 449.00 | 449.00 | 436.00 | 436.00 | 436.00 | -2.90% | 4,700 |
| Jul 6, 2026 | 440.00 | 450.00 | 440.00 | 449.00 | 449.00 | - | 7,800 |
| Jul 3, 2026 | 440.00 | 449.00 | 440.00 | 449.00 | 449.00 | 2.05% | 1,000 |
| Jul 2, 2026 | 440.00 | 445.00 | 435.00 | 440.00 | 440.00 | - | 3,700 |
| Jul 1, 2026 | 446.00 | 446.00 | 440.00 | 440.00 | 440.00 | -1.35% | 2,900 |
| Jun 30, 2026 | 450.00 | 451.00 | 442.00 | 446.00 | 446.00 | 0.22% | 5,500 |
| Jun 29, 2026 | 432.00 | 445.00 | 420.00 | 445.00 | 445.00 | 2.30% | 10,200 |
| Jun 26, 2026 | 420.00 | 437.00 | 418.00 | 435.00 | 435.00 | 1.64% | 1,300 |
| Jun 25, 2026 | 412.00 | 445.00 | 408.00 | 428.00 | 428.00 | 3.88% | 9,600 |
| Jun 24, 2026 | 410.00 | 424.00 | 410.00 | 412.00 | 412.00 | 1.73% | 7,100 |
| Jun 23, 2026 | 439.00 | 440.00 | 403.00 | 405.00 | 405.00 | 1.00% | 32,600 |
| Jun 22, 2026 | 403.00 | 404.00 | 398.00 | 401.00 | 401.00 | -1.23% | 5,700 |
| Jun 19, 2026 | 413.00 | 413.00 | 405.00 | 406.00 | 406.00 | -1.46% | 2,800 |