Fixstars Corporation (TYO:3687)
Japan
· Delayed Price · Currency is JPY 1,292.00
-3.00 (-0.23%)
Apr 28, 2026, 3:30 PM JST
Fixstars Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,288.00 | 1,305.00 | 1,283.00 | 1,292.00 | 1,292.00 | -0.23% | 177,800 |
| Apr 27, 2026 | 1,276.00 | 1,311.00 | 1,267.00 | 1,295.00 | 1,295.00 | 2.53% | 316,000 |
| Apr 24, 2026 | 1,250.00 | 1,276.00 | 1,232.00 | 1,263.00 | 1,263.00 | 0.72% | 373,900 |
| Apr 23, 2026 | 1,307.00 | 1,312.00 | 1,250.00 | 1,254.00 | 1,254.00 | -4.27% | 523,700 |
| Apr 22, 2026 | 1,324.00 | 1,327.00 | 1,301.00 | 1,310.00 | 1,310.00 | -2.02% | 328,000 |
| Apr 21, 2026 | 1,342.00 | 1,357.00 | 1,327.00 | 1,337.00 | 1,337.00 | -0.30% | 246,400 |
| Apr 20, 2026 | 1,408.00 | 1,408.00 | 1,340.00 | 1,341.00 | 1,341.00 | -3.66% | 402,500 |
| Apr 17, 2026 | 1,410.00 | 1,414.00 | 1,383.00 | 1,392.00 | 1,392.00 | -0.36% | 399,700 |
| Apr 16, 2026 | 1,435.00 | 1,467.00 | 1,396.00 | 1,397.00 | 1,397.00 | 3.25% | 924,900 |
| Apr 15, 2026 | 1,384.00 | 1,399.00 | 1,333.00 | 1,353.00 | 1,353.00 | 4.56% | 705,100 |
| Apr 14, 2026 | 1,306.00 | 1,309.00 | 1,276.00 | 1,294.00 | 1,294.00 | 2.05% | 428,100 |
| Apr 13, 2026 | 1,200.00 | 1,281.00 | 1,199.00 | 1,268.00 | 1,268.00 | 5.93% | 776,300 |
| Apr 10, 2026 | 1,250.00 | 1,256.00 | 1,196.00 | 1,197.00 | 1,197.00 | -5.52% | 615,200 |
| Apr 9, 2026 | 1,297.00 | 1,297.00 | 1,250.00 | 1,267.00 | 1,267.00 | -2.54% | 376,400 |
| Apr 8, 2026 | 1,300.00 | 1,307.00 | 1,284.00 | 1,300.00 | 1,300.00 | 3.50% | 404,400 |
| Apr 7, 2026 | 1,301.00 | 1,333.00 | 1,250.00 | 1,256.00 | 1,256.00 | -0.08% | 794,400 |
| Apr 6, 2026 | 1,222.00 | 1,267.00 | 1,213.00 | 1,257.00 | 1,257.00 | 3.20% | 675,400 |
| Apr 3, 2026 | 1,206.00 | 1,234.00 | 1,204.00 | 1,218.00 | 1,218.00 | 1.00% | 229,400 |
| Apr 2, 2026 | 1,222.00 | 1,253.00 | 1,197.00 | 1,206.00 | 1,206.00 | -1.47% | 367,900 |
| Apr 1, 2026 | 1,218.00 | 1,228.00 | 1,206.00 | 1,224.00 | 1,224.00 | 2.43% | 400,500 |
| Mar 31, 2026 | 1,231.00 | 1,235.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.91% | 397,000 |
| Mar 30, 2026 | 1,214.00 | 1,223.00 | 1,186.00 | 1,206.00 | 1,206.00 | -2.98% | 546,000 |
| Mar 27, 2026 | 1,239.00 | 1,262.00 | 1,239.00 | 1,243.00 | 1,243.00 | -0.32% | 568,100 |
| Mar 26, 2026 | 1,301.00 | 1,302.00 | 1,241.00 | 1,247.00 | 1,247.00 | -6.10% | 873,900 |
| Mar 25, 2026 | 1,324.00 | 1,340.00 | 1,322.00 | 1,328.00 | 1,328.00 | 0.08% | 356,500 |
| Mar 24, 2026 | 1,363.00 | 1,370.00 | 1,309.00 | 1,327.00 | 1,327.00 | -0.23% | 565,300 |
| Mar 23, 2026 | 1,340.00 | 1,355.00 | 1,325.00 | 1,330.00 | 1,330.00 | -4.18% | 758,400 |
| Mar 19, 2026 | 1,417.00 | 1,456.00 | 1,388.00 | 1,388.00 | 1,388.00 | -5.32% | 502,700 |
| Mar 18, 2026 | 1,449.00 | 1,466.00 | 1,428.00 | 1,466.00 | 1,466.00 | 2.02% | 352,800 |
| Mar 17, 2026 | 1,515.00 | 1,526.00 | 1,430.00 | 1,437.00 | 1,437.00 | -4.45% | 969,400 |
| Mar 16, 2026 | 1,490.00 | 1,511.00 | 1,460.00 | 1,504.00 | 1,504.00 | 1.35% | 896,900 |
| Mar 13, 2026 | 1,520.00 | 1,550.00 | 1,473.00 | 1,484.00 | 1,484.00 | 3.34% | 2,593,400 |
| Mar 12, 2026 | 1,392.00 | 1,490.00 | 1,361.00 | 1,436.00 | 1,436.00 | 1.84% | 2,380,700 |
| Mar 11, 2026 | 1,421.00 | 1,430.00 | 1,409.00 | 1,410.00 | 1,410.00 | -1.12% | 232,600 |
| Mar 10, 2026 | 1,420.00 | 1,441.00 | 1,403.00 | 1,426.00 | 1,426.00 | 2.30% | 310,100 |
| 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 |