Fixstars Corporation (TYO:3687)
Japan
· Delayed Price · Currency is JPY 1,394.00
-52.00 (-3.60%)
Mar 9, 2026, 3:30 PM JST
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,400.00 | 1,410.00 | 1,353.00 | 1,394.00 | 1,394.00 | -3.60% | 345,000 |
| Mar 6, 2026 | 1,407.00 | 1,446.00 | 1,405.00 | 1,446.00 | 1,446.00 | 2.63% | 340,900 |
| Mar 5, 2026 | 1,422.00 | 1,434.00 | 1,397.00 | 1,409.00 | 1,409.00 | 2.85% | 312,300 |
| Mar 4, 2026 | 1,398.00 | 1,411.00 | 1,345.00 | 1,370.00 | 1,370.00 | -2.63% | 658,500 |
| Mar 3, 2026 | 1,480.00 | 1,483.00 | 1,407.00 | 1,407.00 | 1,407.00 | -5.89% | 487,400 |
| Mar 2, 2026 | 1,498.00 | 1,520.00 | 1,485.00 | 1,495.00 | 1,495.00 | -3.67% | 308,300 |
| Feb 27, 2026 | 1,569.00 | 1,574.00 | 1,522.00 | 1,552.00 | 1,552.00 | 3.54% | 554,200 |
| Feb 26, 2026 | 1,441.00 | 1,508.00 | 1,436.00 | 1,499.00 | 1,499.00 | 5.56% | 522,800 |
| Feb 25, 2026 | 1,415.00 | 1,443.00 | 1,412.00 | 1,420.00 | 1,420.00 | 0.35% | 365,500 |
| Feb 24, 2026 | 1,432.00 | 1,436.00 | 1,402.00 | 1,415.00 | 1,415.00 | -1.74% | 358,400 |
| Feb 20, 2026 | 1,477.00 | 1,477.00 | 1,438.00 | 1,440.00 | 1,440.00 | -3.87% | 347,700 |
| Feb 19, 2026 | 1,508.00 | 1,513.00 | 1,480.00 | 1,498.00 | 1,498.00 | 0.20% | 258,100 |
| Feb 18, 2026 | 1,488.00 | 1,513.00 | 1,480.00 | 1,495.00 | 1,495.00 | 0.61% | 252,400 |
| Feb 17, 2026 | 1,497.00 | 1,507.00 | 1,475.00 | 1,486.00 | 1,486.00 | 1.30% | 389,400 |
| Feb 16, 2026 | 1,444.00 | 1,489.00 | 1,428.00 | 1,467.00 | 1,467.00 | 1.59% | 651,500 |
| Feb 13, 2026 | 1,488.00 | 1,508.00 | 1,440.00 | 1,444.00 | 1,444.00 | -2.56% | 468,000 |
| Feb 12, 2026 | 1,520.00 | 1,525.00 | 1,482.00 | 1,482.00 | 1,482.00 | -2.11% | 325,300 |
| Feb 10, 2026 | 1,505.00 | 1,533.00 | 1,492.00 | 1,514.00 | 1,514.00 | 2.23% | 320,600 |
| Feb 9, 2026 | 1,495.00 | 1,496.00 | 1,465.00 | 1,481.00 | 1,481.00 | 2.70% | 419,000 |
| Feb 6, 2026 | 1,469.00 | 1,484.00 | 1,419.00 | 1,442.00 | 1,442.00 | -3.93% | 604,900 |
| Feb 5, 2026 | 1,461.00 | 1,520.00 | 1,458.00 | 1,501.00 | 1,501.00 | 3.80% | 498,600 |
| Feb 4, 2026 | 1,477.00 | 1,482.00 | 1,436.00 | 1,446.00 | 1,446.00 | -3.02% | 564,100 |
| Feb 3, 2026 | 1,481.00 | 1,500.00 | 1,471.00 | 1,491.00 | 1,491.00 | 0.68% | 302,700 |
| Feb 2, 2026 | 1,515.00 | 1,536.00 | 1,478.00 | 1,481.00 | 1,481.00 | -2.37% | 427,200 |
| Jan 30, 2026 | 1,507.00 | 1,525.00 | 1,499.00 | 1,517.00 | 1,517.00 | 0.46% | 236,300 |
| Jan 29, 2026 | 1,505.00 | 1,519.00 | 1,484.00 | 1,510.00 | 1,510.00 | -0.59% | 321,800 |
| Jan 28, 2026 | 1,524.00 | 1,529.00 | 1,506.00 | 1,519.00 | 1,519.00 | -1.30% | 263,600 |
| Jan 27, 2026 | 1,534.00 | 1,552.00 | 1,523.00 | 1,539.00 | 1,539.00 | 0.33% | 236,200 |
| Jan 26, 2026 | 1,558.00 | 1,566.00 | 1,528.00 | 1,534.00 | 1,534.00 | -2.29% | 405,500 |
| Jan 23, 2026 | 1,572.00 | 1,593.00 | 1,558.00 | 1,570.00 | 1,570.00 | -0.13% | 333,100 |
| Jan 22, 2026 | 1,564.00 | 1,576.00 | 1,553.00 | 1,572.00 | 1,572.00 | 0.83% | 286,600 |
| Jan 21, 2026 | 1,555.00 | 1,569.00 | 1,535.00 | 1,559.00 | 1,559.00 | -1.39% | 421,200 |
| Jan 20, 2026 | 1,607.00 | 1,619.00 | 1,581.00 | 1,581.00 | 1,581.00 | -0.88% | 395,100 |
| Jan 19, 2026 | 1,610.00 | 1,615.00 | 1,581.00 | 1,595.00 | 1,595.00 | -2.45% | 517,300 |
| Jan 16, 2026 | 1,671.00 | 1,692.00 | 1,617.00 | 1,635.00 | 1,635.00 | -0.24% | 718,400 |
| Jan 15, 2026 | 1,602.00 | 1,655.00 | 1,596.00 | 1,639.00 | 1,639.00 | 2.37% | 554,700 |
| Jan 14, 2026 | 1,624.00 | 1,639.00 | 1,588.00 | 1,601.00 | 1,601.00 | -1.60% | 542,900 |
| Jan 13, 2026 | 1,663.00 | 1,663.00 | 1,604.00 | 1,627.00 | 1,627.00 | 2.78% | 668,400 |
| Jan 9, 2026 | 1,580.00 | 1,597.00 | 1,563.00 | 1,583.00 | 1,583.00 | -0.06% | 288,500 |
| Jan 8, 2026 | 1,567.00 | 1,591.00 | 1,564.00 | 1,584.00 | 1,584.00 | 0.83% | 317,800 |
| Jan 7, 2026 | 1,564.00 | 1,576.00 | 1,555.00 | 1,571.00 | 1,571.00 | -1.44% | 436,900 |
| Jan 6, 2026 | 1,563.00 | 1,603.00 | 1,562.00 | 1,594.00 | 1,594.00 | 2.25% | 397,600 |
| Jan 5, 2026 | 1,550.00 | 1,571.00 | 1,544.00 | 1,559.00 | 1,559.00 | -0.45% | 474,200 |
| Dec 30, 2025 | 1,590.00 | 1,594.00 | 1,559.00 | 1,566.00 | 1,566.00 | -1.94% | 389,200 |
| Dec 29, 2025 | 1,596.00 | 1,608.00 | 1,571.00 | 1,597.00 | 1,597.00 | 1.59% | 348,700 |
| Dec 26, 2025 | 1,610.00 | 1,616.00 | 1,567.00 | 1,572.00 | 1,572.00 | -1.57% | 612,500 |
| Dec 25, 2025 | 1,580.00 | 1,597.00 | 1,575.00 | 1,597.00 | 1,597.00 | 1.46% | 391,500 |
| Dec 24, 2025 | 1,593.00 | 1,609.00 | 1,573.00 | 1,574.00 | 1,574.00 | -0.51% | 403,900 |
| Dec 23, 2025 | 1,570.00 | 1,594.00 | 1,567.00 | 1,582.00 | 1,582.00 | -0.13% | 362,200 |
| Dec 22, 2025 | 1,599.00 | 1,599.00 | 1,566.00 | 1,584.00 | 1,584.00 | 0.13% | 556,600 |
| Dec 19, 2025 | 1,548.00 | 1,590.00 | 1,545.00 | 1,582.00 | 1,582.00 | 2.20% | 568,200 |
| Dec 18, 2025 | 1,551.00 | 1,582.00 | 1,540.00 | 1,548.00 | 1,548.00 | -0.13% | 286,300 |
| Dec 17, 2025 | 1,558.00 | 1,560.00 | 1,533.00 | 1,550.00 | 1,550.00 | 1.11% | 271,400 |
| Dec 16, 2025 | 1,590.00 | 1,595.00 | 1,533.00 | 1,533.00 | 1,533.00 | -5.49% | 589,400 |
| Dec 15, 2025 | 1,583.00 | 1,628.00 | 1,583.00 | 1,622.00 | 1,622.00 | 0.93% | 236,800 |
| Dec 12, 2025 | 1,626.00 | 1,628.00 | 1,595.00 | 1,607.00 | 1,607.00 | 0.44% | 262,400 |
| Dec 11, 2025 | 1,642.00 | 1,656.00 | 1,595.00 | 1,600.00 | 1,600.00 | -3.38% | 376,200 |
| Dec 10, 2025 | 1,650.00 | 1,676.00 | 1,647.00 | 1,656.00 | 1,656.00 | 0.67% | 264,400 |
| Dec 9, 2025 | 1,660.00 | 1,678.00 | 1,626.00 | 1,645.00 | 1,645.00 | -2.66% | 366,300 |
| Dec 8, 2025 | 1,680.00 | 1,710.00 | 1,659.00 | 1,690.00 | 1,690.00 | 3.05% | 421,800 |
| Dec 5, 2025 | 1,661.00 | 1,685.00 | 1,634.00 | 1,640.00 | 1,640.00 | -1.09% | 401,700 |
| Dec 4, 2025 | 1,604.00 | 1,680.00 | 1,602.00 | 1,658.00 | 1,658.00 | 4.67% | 660,900 |
| Dec 3, 2025 | 1,583.00 | 1,609.00 | 1,581.00 | 1,584.00 | 1,584.00 | - | 285,800 |
| Dec 2, 2025 | 1,606.00 | 1,614.00 | 1,584.00 | 1,584.00 | 1,584.00 | -0.44% | 284,200 |
| Dec 1, 2025 | 1,638.00 | 1,642.00 | 1,587.00 | 1,591.00 | 1,591.00 | -3.05% | 478,600 |
| Nov 28, 2025 | 1,640.00 | 1,662.00 | 1,636.00 | 1,641.00 | 1,641.00 | -0.36% | 373,000 |
| Nov 27, 2025 | 1,603.00 | 1,660.00 | 1,603.00 | 1,647.00 | 1,647.00 | 2.49% | 368,900 |
| Nov 26, 2025 | 1,616.00 | 1,618.00 | 1,594.00 | 1,607.00 | 1,607.00 | 0.06% | 374,300 |
| Nov 25, 2025 | 1,621.00 | 1,638.00 | 1,594.00 | 1,606.00 | 1,606.00 | -0.86% | 401,800 |
| Nov 21, 2025 | 1,599.00 | 1,639.00 | 1,594.00 | 1,620.00 | 1,620.00 | -0.61% | 305,400 |
| Nov 20, 2025 | 1,651.00 | 1,664.00 | 1,630.00 | 1,630.00 | 1,630.00 | 1.88% | 406,900 |
| Nov 19, 2025 | 1,628.00 | 1,639.00 | 1,577.00 | 1,600.00 | 1,600.00 | -1.23% | 542,800 |
| Nov 18, 2025 | 1,651.00 | 1,674.00 | 1,607.00 | 1,620.00 | 1,620.00 | -3.63% | 729,200 |
| Nov 17, 2025 | 1,759.00 | 1,775.00 | 1,668.00 | 1,681.00 | 1,681.00 | -6.56% | 1,423,200 |
| Nov 14, 2025 | 1,807.00 | 1,824.00 | 1,788.00 | 1,799.00 | 1,799.00 | -2.60% | 907,500 |
| Nov 13, 2025 | 1,893.00 | 1,898.00 | 1,841.00 | 1,847.00 | 1,847.00 | -2.64% | 526,200 |
| Nov 12, 2025 | 1,888.00 | 1,911.00 | 1,875.00 | 1,897.00 | 1,897.00 | - | 345,500 |
| Nov 11, 2025 | 1,908.00 | 1,915.00 | 1,882.00 | 1,897.00 | 1,897.00 | 0.21% | 272,200 |
| Nov 10, 2025 | 1,913.00 | 1,932.00 | 1,890.00 | 1,893.00 | 1,893.00 | -0.53% | 372,500 |
| Nov 7, 2025 | 1,863.00 | 1,905.00 | 1,860.00 | 1,903.00 | 1,903.00 | 0.37% | 333,600 |
| Nov 6, 2025 | 1,924.00 | 1,930.00 | 1,891.00 | 1,896.00 | 1,896.00 | -0.26% | 435,100 |
| Nov 5, 2025 | 1,936.00 | 1,937.00 | 1,837.00 | 1,901.00 | 1,901.00 | -3.45% | 995,700 |
| Nov 4, 2025 | 2,025.00 | 2,028.00 | 1,968.00 | 1,969.00 | 1,969.00 | -2.23% | 555,900 |
| Oct 31, 2025 | 1,997.00 | 2,068.00 | 1,981.00 | 2,014.00 | 2,014.00 | 2.44% | 802,000 |
| Oct 30, 2025 | 1,955.00 | 1,991.00 | 1,929.00 | 1,966.00 | 1,966.00 | 0.56% | 476,300 |
| Oct 29, 2025 | 1,998.00 | 2,016.00 | 1,950.00 | 1,955.00 | 1,955.00 | -1.61% | 596,700 |
| Oct 28, 2025 | 2,034.00 | 2,048.00 | 1,971.00 | 1,987.00 | 1,987.00 | -2.74% | 743,700 |
| Oct 27, 2025 | 2,031.00 | 2,045.00 | 1,990.00 | 2,043.00 | 2,043.00 | 2.61% | 1,040,600 |
| Oct 24, 2025 | 2,024.00 | 2,037.00 | 1,950.00 | 1,991.00 | 1,991.00 | 0.71% | 1,391,700 |
| Oct 23, 2025 | 1,902.00 | 2,005.00 | 1,890.00 | 1,977.00 | 1,977.00 | 1.80% | 1,730,100 |
| Oct 22, 2025 | 1,921.00 | 1,944.00 | 1,889.00 | 1,942.00 | 1,942.00 | -0.10% | 678,600 |
| Oct 21, 2025 | 2,056.00 | 2,078.00 | 1,934.00 | 1,944.00 | 1,944.00 | -5.86% | 1,449,300 |
| Oct 20, 2025 | 1,977.00 | 2,065.00 | 1,944.00 | 2,065.00 | 2,065.00 | 9.38% | 1,440,100 |
| Oct 17, 2025 | 1,955.00 | 1,958.00 | 1,882.00 | 1,888.00 | 1,888.00 | -5.79% | 706,700 |
| Oct 16, 2025 | 1,999.00 | 2,019.00 | 1,951.00 | 2,004.00 | 2,004.00 | 3.30% | 664,400 |
| Oct 15, 2025 | 1,878.00 | 1,950.00 | 1,861.00 | 1,940.00 | 1,940.00 | 4.36% | 697,400 |
| Oct 14, 2025 | 1,920.00 | 1,948.00 | 1,854.00 | 1,859.00 | 1,859.00 | -3.98% | 829,700 |
| Oct 10, 2025 | 1,980.00 | 1,988.00 | 1,926.00 | 1,936.00 | 1,936.00 | -3.44% | 850,000 |
| Oct 9, 2025 | 2,088.00 | 2,102.00 | 1,972.00 | 2,005.00 | 2,005.00 | -6.22% | 1,684,900 |
| Oct 8, 2025 | 2,180.00 | 2,220.00 | 2,120.00 | 2,138.00 | 2,138.00 | -3.39% | 1,273,700 |