Gaiax Co.Ltd. (XNGO:3775)
Japan · Delayed Price · Currency is JPY 417.00
+1.00 (0.24%)
At close: Jun 5, 2026
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 415.00 | 421.00 | 415.00 | 417.00 | 417.00 | 0.24% | 2,200 |
| Jun 4, 2026 | 418.00 | 427.00 | 416.00 | 416.00 | 416.00 | -2.58% | 1,800 |
| Jun 3, 2026 | 417.00 | 428.00 | 417.00 | 427.00 | 427.00 | -0.93% | 2,300 |
| Jun 2, 2026 | 416.00 | 431.00 | 415.00 | 431.00 | 431.00 | 2.13% | 9,100 |
| Jun 1, 2026 | 441.00 | 441.00 | 421.00 | 422.00 | 422.00 | -4.52% | 6,200 |
| May 29, 2026 | 442.00 | 447.00 | 442.00 | 442.00 | 442.00 | -0.67% | 1,000 |
| May 28, 2026 | 444.00 | 456.00 | 444.00 | 445.00 | 445.00 | -1.55% | 5,400 |
| May 27, 2026 | 453.00 | 454.00 | 443.00 | 452.00 | 452.00 | - | 5,000 |
| May 26, 2026 | 452.00 | 453.00 | 445.00 | 452.00 | 452.00 | 0.67% | 3,000 |
| May 25, 2026 | 440.00 | 450.00 | 435.00 | 449.00 | 449.00 | 3.46% | 4,800 |
| May 22, 2026 | 445.00 | 445.00 | 433.00 | 434.00 | 434.00 | -2.47% | 2,900 |
| May 21, 2026 | 445.00 | 445.00 | 425.00 | 445.00 | 445.00 | - | 5,800 |
| May 20, 2026 | 439.00 | 450.00 | 439.00 | 445.00 | 445.00 | 2.53% | 8,700 |
| May 19, 2026 | 433.00 | 434.00 | 428.00 | 434.00 | 434.00 | 0.23% | 5,900 |
| 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 |