PIXTA Inc. (TYO:3416)
Japan
· Delayed Price · Currency is JPY 894.00
-5.00 (-0.56%)
Apr 30, 2026, 1:28 PM JST
PIXTA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 897.00 | 899.00 | 896.00 | 899.00 | 899.00 | - | 1,300 |
| Apr 27, 2026 | 899.00 | 899.00 | 899.00 | 899.00 | 899.00 | 0.78% | 800 |
| Apr 24, 2026 | 903.00 | 903.00 | 892.00 | 892.00 | 892.00 | -1.22% | 1,200 |
| Apr 23, 2026 | 900.00 | 903.00 | 894.00 | 903.00 | 903.00 | 0.33% | 1,000 |
| Apr 22, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 100 |
| Apr 21, 2026 | 909.00 | 909.00 | 893.00 | 900.00 | 900.00 | -0.99% | 2,400 |
| Apr 20, 2026 | 932.00 | 932.00 | 909.00 | 909.00 | 909.00 | 0.78% | 2,400 |
| Apr 17, 2026 | 907.00 | 907.00 | 900.00 | 902.00 | 902.00 | 0.56% | 800 |
| Apr 16, 2026 | 898.00 | 899.00 | 897.00 | 897.00 | 897.00 | -0.11% | 300 |
| Apr 15, 2026 | 893.00 | 900.00 | 893.00 | 898.00 | 898.00 | 0.34% | 3,600 |
| Apr 14, 2026 | 904.00 | 904.00 | 894.00 | 895.00 | 895.00 | -1.00% | 900 |
| Apr 13, 2026 | 893.00 | 909.00 | 893.00 | 904.00 | 904.00 | 0.89% | 800 |
| Apr 10, 2026 | 899.00 | 910.00 | 896.00 | 896.00 | 896.00 | 0.11% | 1,300 |
| Apr 9, 2026 | 895.00 | 897.00 | 895.00 | 895.00 | 895.00 | - | 500 |
| Apr 8, 2026 | 894.00 | 897.00 | 893.00 | 895.00 | 895.00 | 0.34% | 1,100 |
| Apr 7, 2026 | 897.00 | 897.00 | 892.00 | 892.00 | 892.00 | 0.34% | 500 |
| Apr 6, 2026 | 888.00 | 895.00 | 888.00 | 889.00 | 889.00 | 0.11% | 1,200 |
| Apr 3, 2026 | 881.00 | 889.00 | 879.00 | 888.00 | 888.00 | 0.11% | 2,200 |
| Apr 2, 2026 | 893.00 | 893.00 | 887.00 | 887.00 | 887.00 | -0.67% | 1,900 |
| Apr 1, 2026 | 890.00 | 894.00 | 889.00 | 893.00 | 893.00 | 0.45% | 1,400 |
| Mar 31, 2026 | 899.00 | 900.00 | 884.00 | 889.00 | 889.00 | -0.11% | 4,800 |
| Mar 30, 2026 | 896.00 | 899.00 | 889.00 | 890.00 | 890.00 | -1.22% | 4,600 |
| Mar 27, 2026 | 900.00 | 916.00 | 900.00 | 901.00 | 901.00 | 0.11% | 1,700 |
| Mar 26, 2026 | 900.00 | 901.00 | 900.00 | 900.00 | 900.00 | - | 1,000 |
| Mar 25, 2026 | 911.00 | 911.00 | 893.00 | 900.00 | 900.00 | -0.66% | 1,300 |
| Mar 24, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | - | 1,700 |
| Mar 23, 2026 | 915.00 | 915.00 | 895.00 | 906.00 | 906.00 | 0.67% | 4,600 |
| Mar 19, 2026 | 922.00 | 922.00 | 900.00 | 900.00 | 900.00 | -1.85% | 4,400 |
| Mar 18, 2026 | 911.00 | 917.00 | 911.00 | 917.00 | 917.00 | 0.66% | 1,300 |
| Mar 17, 2026 | 920.00 | 920.00 | 907.00 | 911.00 | 911.00 | -1.19% | 800 |
| Mar 16, 2026 | 905.00 | 922.00 | 905.00 | 922.00 | 922.00 | 1.88% | 500 |
| Mar 13, 2026 | 892.00 | 905.00 | 892.00 | 905.00 | 905.00 | 0.67% | 1,300 |
| Mar 12, 2026 | 920.00 | 921.00 | 894.00 | 899.00 | 899.00 | -2.28% | 11,700 |
| Mar 11, 2026 | 922.00 | 932.00 | 920.00 | 920.00 | 920.00 | -0.22% | 900 |
| Mar 10, 2026 | 935.00 | 939.00 | 922.00 | 922.00 | 922.00 | 0.22% | 11,100 |
| Mar 9, 2026 | 931.00 | 933.00 | 909.00 | 920.00 | 920.00 | -1.50% | 4,700 |
| Mar 6, 2026 | 929.00 | 935.00 | 919.00 | 934.00 | 934.00 | -0.85% | 2,000 |
| Mar 5, 2026 | 946.00 | 946.00 | 931.00 | 942.00 | 942.00 | 2.61% | 3,700 |
| Mar 4, 2026 | 930.00 | 941.00 | 909.00 | 918.00 | 918.00 | -2.03% | 13,100 |
| Mar 3, 2026 | 942.00 | 944.00 | 923.00 | 937.00 | 937.00 | 0.11% | 4,400 |
| Mar 2, 2026 | 932.00 | 936.00 | 930.00 | 936.00 | 936.00 | 0.11% | 1,200 |
| Feb 27, 2026 | 934.00 | 946.00 | 934.00 | 935.00 | 935.00 | 0.11% | 5,000 |
| Feb 26, 2026 | 930.00 | 934.00 | 915.00 | 934.00 | 934.00 | 2.98% | 14,700 |
| Feb 25, 2026 | 916.00 | 916.00 | 907.00 | 907.00 | 907.00 | 0.11% | 1,600 |
| Feb 24, 2026 | 890.00 | 934.00 | 890.00 | 906.00 | 906.00 | 2.26% | 9,500 |
| Feb 20, 2026 | 884.00 | 903.00 | 884.00 | 886.00 | 886.00 | 0.23% | 5,800 |
| Feb 19, 2026 | 880.00 | 885.00 | 880.00 | 884.00 | 884.00 | 0.45% | 3,300 |
| Feb 18, 2026 | 877.00 | 884.00 | 877.00 | 880.00 | 880.00 | 0.11% | 6,200 |
| Feb 17, 2026 | 897.00 | 897.00 | 876.00 | 879.00 | 879.00 | -2.01% | 16,400 |
| Feb 16, 2026 | 911.00 | 919.00 | 895.00 | 897.00 | 897.00 | -2.82% | 11,900 |
| Feb 13, 2026 | 916.00 | 925.00 | 915.00 | 923.00 | 923.00 | 0.33% | 2,400 |
| Feb 12, 2026 | 923.00 | 923.00 | 909.00 | 920.00 | 920.00 | -0.43% | 3,400 |
| Feb 10, 2026 | 914.00 | 924.00 | 914.00 | 924.00 | 924.00 | 1.43% | 4,400 |
| Feb 9, 2026 | 911.00 | 921.00 | 911.00 | 911.00 | 911.00 | -0.55% | 4,100 |
| Feb 6, 2026 | 910.00 | 916.00 | 901.00 | 916.00 | 916.00 | 0.66% | 5,200 |
| Feb 5, 2026 | 907.00 | 918.00 | 907.00 | 910.00 | 910.00 | - | 2,700 |
| Feb 4, 2026 | 918.00 | 922.00 | 910.00 | 910.00 | 910.00 | -1.30% | 2,800 |
| Feb 3, 2026 | 926.00 | 928.00 | 922.00 | 922.00 | 922.00 | 0.22% | 1,200 |
| Feb 2, 2026 | 920.00 | 929.00 | 917.00 | 920.00 | 920.00 | - | 3,000 |
| Jan 30, 2026 | 921.00 | 923.00 | 920.00 | 920.00 | 920.00 | -0.33% | 2,300 |
| Jan 29, 2026 | 929.00 | 931.00 | 923.00 | 923.00 | 923.00 | -0.65% | 2,100 |
| Jan 28, 2026 | 927.00 | 937.00 | 927.00 | 929.00 | 929.00 | -0.96% | 2,700 |
| Jan 27, 2026 | 928.00 | 940.00 | 927.00 | 938.00 | 938.00 | 0.43% | 11,700 |
| Jan 26, 2026 | 927.00 | 938.00 | 927.00 | 934.00 | 934.00 | 0.76% | 1,400 |
| Jan 23, 2026 | 930.00 | 946.00 | 927.00 | 927.00 | 927.00 | -0.64% | 16,900 |
| Jan 22, 2026 | 935.00 | 950.00 | 933.00 | 933.00 | 933.00 | -0.64% | 2,100 |
| Jan 21, 2026 | 938.00 | 949.00 | 930.00 | 939.00 | 939.00 | -0.11% | 10,100 |
| Jan 20, 2026 | 950.00 | 952.00 | 940.00 | 940.00 | 940.00 | -1.05% | 3,300 |
| Jan 19, 2026 | 942.00 | 950.00 | 940.00 | 950.00 | 950.00 | 0.85% | 4,100 |
| Jan 16, 2026 | 946.00 | 946.00 | 937.00 | 942.00 | 942.00 | -0.42% | 3,700 |
| Jan 15, 2026 | 950.00 | 950.00 | 932.00 | 946.00 | 946.00 | -0.42% | 8,600 |
| Jan 14, 2026 | 942.00 | 950.00 | 935.00 | 950.00 | 950.00 | 1.60% | 6,000 |
| Jan 13, 2026 | 935.00 | 947.00 | 931.00 | 935.00 | 935.00 | 0.43% | 5,100 |
| Jan 9, 2026 | 937.00 | 938.00 | 931.00 | 931.00 | 931.00 | -0.53% | 3,900 |
| Jan 8, 2026 | 936.00 | 949.00 | 925.00 | 936.00 | 936.00 | -0.21% | 18,400 |
| Jan 7, 2026 | 943.00 | 949.00 | 938.00 | 938.00 | 938.00 | -0.74% | 10,000 |
| Jan 6, 2026 | 955.00 | 955.00 | 945.00 | 945.00 | 945.00 | -1.05% | 7,000 |
| Jan 5, 2026 | 960.00 | 975.00 | 946.00 | 955.00 | 955.00 | -0.52% | 8,300 |
| Dec 30, 2025 | 959.00 | 963.00 | 957.00 | 960.00 | 960.00 | 0.63% | 6,700 |
| Dec 29, 2025 | 970.00 | 970.00 | 936.00 | 954.00 | 954.00 | -7.38% | 38,000 |
| Dec 26, 2025 | 1,022.00 | 1,048.00 | 1,017.00 | 1,030.00 | 985.00 | 0.78% | 22,100 |
| Dec 25, 2025 | 1,020.00 | 1,026.00 | 1,015.00 | 1,022.00 | 977.35 | - | 17,500 |
| Dec 24, 2025 | 1,020.00 | 1,030.00 | 1,019.00 | 1,022.00 | 977.35 | 0.20% | 19,100 |
| Dec 23, 2025 | 1,014.00 | 1,025.00 | 1,012.00 | 1,020.00 | 975.44 | - | 26,800 |
| Dec 22, 2025 | 1,023.00 | 1,023.00 | 1,010.00 | 1,020.00 | 975.44 | 0.39% | 13,000 |
| Dec 19, 2025 | 1,016.00 | 1,022.00 | 1,015.00 | 1,016.00 | 971.61 | 0.10% | 5,300 |
| Dec 18, 2025 | 1,014.00 | 1,015.00 | 1,004.00 | 1,015.00 | 970.66 | 0.30% | 9,600 |
| Dec 17, 2025 | 1,023.00 | 1,023.00 | 1,010.00 | 1,012.00 | 967.79 | -0.30% | 2,100 |
| Dec 16, 2025 | 1,020.00 | 1,024.00 | 1,014.00 | 1,015.00 | 970.66 | -0.49% | 3,600 |
| Dec 15, 2025 | 1,019.00 | 1,025.00 | 1,013.00 | 1,020.00 | 975.44 | 0.20% | 6,300 |
| Dec 12, 2025 | 1,016.00 | 1,025.00 | 1,016.00 | 1,018.00 | 973.52 | 0.59% | 2,000 |
| Dec 11, 2025 | 1,026.00 | 1,026.00 | 1,010.00 | 1,012.00 | 967.79 | -0.39% | 3,100 |
| Dec 10, 2025 | 1,031.00 | 1,034.00 | 1,016.00 | 1,016.00 | 971.61 | -1.07% | 6,500 |
| Dec 9, 2025 | 1,030.00 | 1,036.00 | 1,025.00 | 1,027.00 | 982.13 | -0.29% | 6,900 |
| Dec 8, 2025 | 1,023.00 | 1,030.00 | 1,019.00 | 1,030.00 | 985.00 | 0.68% | 4,900 |
| Dec 5, 2025 | 1,021.00 | 1,030.00 | 1,016.00 | 1,023.00 | 978.31 | 0.10% | 2,500 |
| Dec 4, 2025 | 1,014.00 | 1,025.00 | 1,014.00 | 1,022.00 | 977.35 | 0.79% | 5,600 |
| Dec 3, 2025 | 1,025.00 | 1,026.00 | 1,013.00 | 1,014.00 | 969.70 | -0.88% | 7,400 |
| Dec 2, 2025 | 1,022.00 | 1,030.00 | 1,021.00 | 1,023.00 | 978.31 | 0.20% | 2,800 |
| Dec 1, 2025 | 1,037.00 | 1,039.00 | 1,013.00 | 1,021.00 | 976.39 | -0.29% | 8,500 |