FIXER Inc. (TYO:5129)
Japan
· Delayed Price · Currency is JPY 372.00
+1.00 (0.27%)
Mar 10, 2026, 3:30 PM JST
FIXER Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 378.00 | 378.00 | 370.00 | 372.00 | 372.00 | 0.27% | 15,200 |
| Mar 9, 2026 | 373.00 | 373.00 | 361.00 | 371.00 | 371.00 | -2.62% | 29,200 |
| Mar 6, 2026 | 374.00 | 386.00 | 374.00 | 381.00 | 381.00 | 2.14% | 33,900 |
| Mar 5, 2026 | 379.00 | 379.00 | 363.00 | 373.00 | 373.00 | 5.07% | 36,300 |
| Mar 4, 2026 | 370.00 | 374.00 | 355.00 | 355.00 | 355.00 | -7.07% | 116,400 |
| Mar 3, 2026 | 388.00 | 388.00 | 377.00 | 382.00 | 382.00 | -0.52% | 24,200 |
| Mar 2, 2026 | 381.00 | 385.00 | 378.00 | 384.00 | 384.00 | -2.29% | 28,000 |
| Feb 27, 2026 | 376.00 | 393.00 | 374.00 | 393.00 | 393.00 | 5.36% | 29,500 |
| Feb 26, 2026 | 375.00 | 378.00 | 371.00 | 373.00 | 373.00 | -0.27% | 33,800 |
| Feb 25, 2026 | 373.00 | 376.00 | 371.00 | 374.00 | 374.00 | -0.80% | 58,800 |
| Feb 24, 2026 | 372.00 | 378.00 | 367.00 | 377.00 | 377.00 | 0.53% | 62,300 |
| Feb 20, 2026 | 398.00 | 401.00 | 373.00 | 375.00 | 375.00 | -6.95% | 74,700 |
| Feb 19, 2026 | 408.00 | 408.00 | 400.00 | 403.00 | 403.00 | -1.23% | 17,600 |
| Feb 18, 2026 | 394.00 | 408.00 | 393.00 | 408.00 | 408.00 | 3.29% | 45,100 |
| Feb 17, 2026 | 398.00 | 401.00 | 393.00 | 395.00 | 395.00 | -0.75% | 38,400 |
| Feb 16, 2026 | 390.00 | 398.00 | 386.00 | 398.00 | 398.00 | 2.05% | 26,900 |
| Feb 13, 2026 | 395.00 | 399.00 | 386.00 | 390.00 | 390.00 | -2.01% | 53,500 |
| Feb 12, 2026 | 400.00 | 402.00 | 393.00 | 398.00 | 398.00 | -0.75% | 14,800 |
| Feb 10, 2026 | 399.00 | 407.00 | 398.00 | 401.00 | 401.00 | 0.75% | 49,300 |
| Feb 9, 2026 | 389.00 | 398.00 | 382.00 | 398.00 | 398.00 | 3.11% | 19,800 |
| Feb 6, 2026 | 387.00 | 387.00 | 379.00 | 386.00 | 386.00 | -0.26% | 30,400 |
| Feb 5, 2026 | 383.00 | 389.00 | 381.00 | 387.00 | 387.00 | 1.04% | 33,900 |
| Feb 4, 2026 | 385.00 | 388.00 | 382.00 | 383.00 | 383.00 | -1.03% | 30,600 |
| Feb 3, 2026 | 398.00 | 398.00 | 387.00 | 387.00 | 387.00 | 1.31% | 30,400 |
| Feb 2, 2026 | 379.00 | 390.00 | 379.00 | 382.00 | 382.00 | 0.79% | 39,500 |
| Jan 30, 2026 | 373.00 | 383.00 | 371.00 | 379.00 | 379.00 | 1.61% | 21,300 |
| Jan 29, 2026 | 374.00 | 374.00 | 371.00 | 373.00 | 373.00 | -0.27% | 11,900 |
| Jan 28, 2026 | 386.00 | 388.00 | 373.00 | 374.00 | 374.00 | -4.10% | 88,100 |
| Jan 27, 2026 | 396.00 | 396.00 | 388.00 | 390.00 | 390.00 | -3.47% | 71,300 |
| Jan 26, 2026 | 400.00 | 410.00 | 388.00 | 404.00 | 404.00 | 0.75% | 108,500 |
| Jan 23, 2026 | 399.00 | 403.00 | 397.00 | 401.00 | 401.00 | 0.75% | 37,500 |
| Jan 22, 2026 | 389.00 | 398.00 | 389.00 | 398.00 | 398.00 | 2.31% | 24,000 |
| Jan 21, 2026 | 394.00 | 394.00 | 388.00 | 389.00 | 389.00 | -2.02% | 25,700 |
| Jan 20, 2026 | 398.00 | 400.00 | 394.00 | 397.00 | 397.00 | -0.25% | 22,800 |
| Jan 19, 2026 | 399.00 | 404.00 | 397.00 | 398.00 | 398.00 | 0.25% | 37,300 |
| Jan 16, 2026 | 392.00 | 399.00 | 391.00 | 397.00 | 397.00 | 0.76% | 48,300 |
| Jan 15, 2026 | 376.00 | 396.00 | 372.00 | 394.00 | 394.00 | 5.35% | 94,300 |
| Jan 14, 2026 | 373.00 | 380.00 | 370.00 | 374.00 | 374.00 | 1.08% | 56,500 |
| Jan 13, 2026 | 394.00 | 399.00 | 366.00 | 370.00 | 370.00 | -6.57% | 160,200 |
| Jan 9, 2026 | 411.00 | 413.00 | 395.00 | 396.00 | 396.00 | -3.41% | 97,200 |
| Jan 8, 2026 | 414.00 | 419.00 | 410.00 | 410.00 | 410.00 | -0.97% | 30,200 |
| Jan 7, 2026 | 410.00 | 414.00 | 406.00 | 414.00 | 414.00 | 1.72% | 11,800 |
| Jan 6, 2026 | 404.00 | 416.00 | 404.00 | 407.00 | 407.00 | 0.74% | 26,800 |
| Jan 5, 2026 | 397.00 | 404.00 | 393.00 | 404.00 | 404.00 | 2.54% | 23,600 |
| Dec 30, 2025 | 398.00 | 399.00 | 394.00 | 394.00 | 394.00 | -2.72% | 21,100 |
| Dec 29, 2025 | 388.00 | 408.00 | 388.00 | 405.00 | 405.00 | 4.65% | 98,400 |
| Dec 26, 2025 | 400.00 | 404.00 | 387.00 | 387.00 | 387.00 | -3.49% | 65,500 |
| Dec 25, 2025 | 396.00 | 414.00 | 392.00 | 401.00 | 401.00 | 2.56% | 103,900 |
| Dec 24, 2025 | 380.00 | 398.00 | 380.00 | 391.00 | 391.00 | 2.62% | 87,800 |
| Dec 23, 2025 | 385.00 | 386.00 | 380.00 | 381.00 | 381.00 | -1.04% | 44,900 |
| Dec 22, 2025 | 391.00 | 391.00 | 384.00 | 385.00 | 385.00 | -1.79% | 41,700 |
| Dec 19, 2025 | 386.00 | 392.00 | 384.00 | 392.00 | 392.00 | 1.82% | 42,500 |
| Dec 18, 2025 | 389.00 | 392.00 | 384.00 | 385.00 | 385.00 | -1.28% | 38,700 |
| Dec 17, 2025 | 391.00 | 397.00 | 390.00 | 390.00 | 390.00 | -0.26% | 41,300 |
| Dec 16, 2025 | 406.00 | 406.00 | 391.00 | 391.00 | 391.00 | -3.93% | 74,600 |
| Dec 15, 2025 | 414.00 | 414.00 | 399.00 | 407.00 | 407.00 | -5.35% | 129,200 |
| Dec 12, 2025 | 434.00 | 439.00 | 425.00 | 430.00 | 430.00 | -0.92% | 125,600 |
| Dec 11, 2025 | 445.00 | 447.00 | 434.00 | 434.00 | 434.00 | -2.47% | 208,400 |
| Dec 10, 2025 | 440.00 | 448.00 | 438.00 | 445.00 | 445.00 | 0.91% | 113,600 |
| Dec 9, 2025 | 445.00 | 448.00 | 436.00 | 441.00 | 441.00 | -0.68% | 35,900 |
| Dec 8, 2025 | 463.00 | 463.00 | 435.00 | 444.00 | 444.00 | -4.10% | 124,900 |
| Dec 5, 2025 | 454.00 | 478.00 | 452.00 | 463.00 | 463.00 | 3.81% | 248,000 |
| Dec 4, 2025 | 449.00 | 458.00 | 441.00 | 446.00 | 446.00 | -0.67% | 27,100 |
| Dec 3, 2025 | 450.00 | 452.00 | 442.00 | 449.00 | 449.00 | -1.97% | 25,800 |
| Dec 2, 2025 | 464.00 | 468.00 | 450.00 | 458.00 | 458.00 | -1.72% | 21,800 |
| Dec 1, 2025 | 468.00 | 468.00 | 453.00 | 466.00 | 466.00 | -0.43% | 27,400 |
| Nov 28, 2025 | 467.00 | 468.00 | 460.00 | 468.00 | 468.00 | - | 14,100 |
| Nov 27, 2025 | 466.00 | 468.00 | 459.00 | 468.00 | 468.00 | 0.43% | 74,300 |
| Nov 26, 2025 | 452.00 | 472.00 | 449.00 | 466.00 | 466.00 | 4.95% | 47,400 |
| Nov 25, 2025 | 453.00 | 453.00 | 444.00 | 444.00 | 444.00 | -1.11% | 12,300 |
| Nov 21, 2025 | 443.00 | 451.00 | 440.00 | 449.00 | 449.00 | 1.13% | 16,400 |
| Nov 20, 2025 | 449.00 | 449.00 | 444.00 | 444.00 | 444.00 | -1.11% | 4,800 |
| Nov 19, 2025 | 446.00 | 457.00 | 443.00 | 449.00 | 449.00 | 0.67% | 8,100 |
| Nov 18, 2025 | 456.00 | 458.00 | 443.00 | 446.00 | 446.00 | -2.19% | 8,000 |
| Nov 17, 2025 | 447.00 | 456.00 | 446.00 | 456.00 | 456.00 | 1.33% | 14,500 |
| Nov 14, 2025 | 451.00 | 458.00 | 450.00 | 450.00 | 450.00 | -1.75% | 9,700 |
| Nov 13, 2025 | 451.00 | 458.00 | 449.00 | 458.00 | 458.00 | 0.22% | 3,600 |
| Nov 12, 2025 | 445.00 | 459.00 | 445.00 | 457.00 | 457.00 | 2.24% | 12,800 |
| Nov 11, 2025 | 454.00 | 454.00 | 445.00 | 447.00 | 447.00 | -1.54% | 11,200 |
| Nov 10, 2025 | 439.00 | 454.00 | 439.00 | 454.00 | 454.00 | 2.02% | 14,100 |
| Nov 7, 2025 | 441.00 | 445.00 | 432.00 | 445.00 | 445.00 | 0.23% | 19,300 |
| Nov 6, 2025 | 435.00 | 451.00 | 433.00 | 444.00 | 444.00 | 2.54% | 22,300 |
| Nov 5, 2025 | 445.00 | 449.00 | 425.00 | 433.00 | 433.00 | -3.56% | 54,900 |
| Nov 4, 2025 | 441.00 | 453.00 | 436.00 | 449.00 | 449.00 | 2.51% | 28,800 |
| Oct 31, 2025 | 441.00 | 443.00 | 432.00 | 438.00 | 438.00 | 1.15% | 19,600 |
| Oct 30, 2025 | 437.00 | 449.00 | 429.00 | 433.00 | 433.00 | -1.81% | 58,000 |
| Oct 29, 2025 | 457.00 | 458.00 | 436.00 | 441.00 | 441.00 | -3.50% | 64,200 |
| Oct 28, 2025 | 472.00 | 472.00 | 454.00 | 457.00 | 457.00 | -3.79% | 50,500 |
| Oct 27, 2025 | 476.00 | 482.00 | 475.00 | 475.00 | 475.00 | -0.21% | 11,600 |
| Oct 24, 2025 | 480.00 | 481.00 | 473.00 | 476.00 | 476.00 | 0.21% | 18,400 |
| Oct 23, 2025 | 474.00 | 486.00 | 474.00 | 475.00 | 475.00 | -1.86% | 18,800 |
| Oct 22, 2025 | 470.00 | 487.00 | 463.00 | 484.00 | 484.00 | 2.33% | 30,600 |
| Oct 21, 2025 | 459.00 | 478.00 | 455.00 | 473.00 | 473.00 | 4.42% | 46,900 |
| Oct 20, 2025 | 452.00 | 463.00 | 442.00 | 453.00 | 453.00 | 1.12% | 91,200 |
| Oct 17, 2025 | 487.00 | 490.00 | 448.00 | 448.00 | 448.00 | -8.76% | 131,100 |
| Oct 16, 2025 | 514.00 | 514.00 | 490.00 | 491.00 | 491.00 | -4.47% | 105,600 |
| Oct 15, 2025 | 503.00 | 519.00 | 496.00 | 514.00 | 514.00 | -1.72% | 185,300 |
| Oct 14, 2025 | 543.00 | 550.00 | 523.00 | 523.00 | 523.00 | -16.05% | 254,900 |
| Oct 10, 2025 | 649.00 | 656.00 | 598.00 | 623.00 | 623.00 | -4.01% | 99,400 |
| Oct 9, 2025 | 605.00 | 665.00 | 605.00 | 649.00 | 649.00 | 8.17% | 203,300 |