Pixela Corporation (TYO:6731)
Japan
· Delayed Price · Currency is JPY 43.00
+2.00 (4.88%)
At close: Mar 9, 2026
Pixela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 41.00 | 43.00 | 40.00 | 43.00 | 43.00 | 4.88% | 1,608,300 |
| Mar 6, 2026 | 41.00 | 43.00 | 41.00 | 41.00 | 41.00 | -2.38% | 901,800 |
| Mar 5, 2026 | 41.00 | 42.00 | 41.00 | 42.00 | 42.00 | 2.44% | 285,600 |
| Mar 4, 2026 | 42.00 | 42.00 | 40.00 | 41.00 | 41.00 | -4.65% | 1,278,200 |
| Mar 3, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 758,200 |
| Mar 2, 2026 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 558,700 |
| Feb 27, 2026 | 42.00 | 45.00 | 41.00 | 43.00 | 43.00 | 2.38% | 1,663,200 |
| Feb 26, 2026 | 41.00 | 43.00 | 40.00 | 42.00 | 42.00 | 2.44% | 1,641,800 |
| Feb 25, 2026 | 38.00 | 42.00 | 38.00 | 41.00 | 41.00 | 7.89% | 1,706,400 |
| Feb 24, 2026 | 40.00 | 40.00 | 38.00 | 38.00 | 38.00 | -5.00% | 1,361,000 |
| Feb 20, 2026 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | -2.44% | 1,120,600 |
| Feb 19, 2026 | 41.00 | 42.00 | 41.00 | 41.00 | 41.00 | - | 815,800 |
| Feb 18, 2026 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | - | 957,000 |
| Feb 17, 2026 | 40.00 | 41.00 | 40.00 | 41.00 | 41.00 | 2.50% | 851,900 |
| Feb 16, 2026 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -9.09% | 2,698,700 |
| Feb 13, 2026 | 43.00 | 48.00 | 43.00 | 44.00 | 44.00 | 4.76% | 6,341,800 |
| Feb 12, 2026 | 41.00 | 44.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,617,000 |
| Feb 10, 2026 | 39.00 | 41.00 | 39.00 | 41.00 | 41.00 | 5.13% | 1,685,100 |
| Feb 9, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | 2.63% | 1,462,200 |
| Feb 6, 2026 | 38.00 | 40.00 | 38.00 | 38.00 | 38.00 | - | 1,192,100 |
| Feb 5, 2026 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 1,612,200 |
| Feb 4, 2026 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | -4.88% | 1,507,300 |
| Feb 3, 2026 | 40.00 | 41.00 | 38.00 | 41.00 | 41.00 | -4.65% | 4,625,000 |
| Feb 2, 2026 | 43.00 | 45.00 | 42.00 | 43.00 | 43.00 | - | 2,942,100 |
| Jan 30, 2026 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 2,452,700 |
| Jan 29, 2026 | 46.00 | 46.00 | 44.00 | 44.00 | 44.00 | -4.35% | 2,485,900 |
| Jan 28, 2026 | 48.00 | 48.00 | 45.00 | 46.00 | 46.00 | -6.12% | 3,661,700 |
| Jan 27, 2026 | 50.00 | 50.00 | 48.00 | 49.00 | 49.00 | -3.92% | 3,712,500 |
| Jan 26, 2026 | 52.00 | 52.00 | 50.00 | 51.00 | 51.00 | -3.77% | 2,238,700 |
| Jan 23, 2026 | 52.00 | 55.00 | 51.00 | 53.00 | 53.00 | 1.92% | 4,975,600 |
| Jan 22, 2026 | 51.00 | 58.00 | 50.00 | 52.00 | 52.00 | 4.00% | 8,232,500 |
| Jan 21, 2026 | 51.00 | 52.00 | 50.00 | 50.00 | 50.00 | - | 2,810,800 |
| Jan 20, 2026 | 52.00 | 52.00 | 50.00 | 50.00 | 50.00 | -3.85% | 1,901,400 |
| Jan 19, 2026 | 49.00 | 52.00 | 48.00 | 52.00 | 52.00 | 6.12% | 2,800,200 |
| Jan 16, 2026 | 52.00 | 53.00 | 48.00 | 49.00 | 49.00 | -2.00% | 4,288,500 |
| Jan 15, 2026 | 48.00 | 50.00 | 46.00 | 50.00 | 50.00 | 4.17% | 4,194,000 |
| Jan 14, 2026 | 49.00 | 50.00 | 47.00 | 48.00 | 48.00 | -5.88% | 5,149,500 |
| Jan 13, 2026 | 57.00 | 57.00 | 50.00 | 51.00 | 51.00 | -7.27% | 7,896,100 |
| Jan 9, 2026 | 49.00 | 57.00 | 47.00 | 55.00 | 55.00 | 14.58% | 14,614,800 |
| Jan 8, 2026 | 47.00 | 53.00 | 46.00 | 48.00 | 48.00 | -2.04% | 10,460,500 |
| Jan 7, 2026 | 57.00 | 61.00 | 48.00 | 49.00 | 49.00 | -2.00% | 28,234,800 |
| Jan 6, 2026 | 37.00 | 53.00 | 36.00 | 50.00 | 50.00 | 38.89% | 36,009,000 |
| Jan 5, 2026 | 36.00 | 36.00 | 34.00 | 36.00 | 36.00 | 5.88% | 1,693,500 |
| Dec 30, 2025 | 34.00 | 37.00 | 32.00 | 34.00 | 34.00 | 3.03% | 5,668,900 |
| Dec 29, 2025 | 33.00 | 34.00 | 33.00 | 33.00 | 33.00 | - | 1,067,400 |
| Dec 26, 2025 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 2,893,900 |
| Dec 25, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 1,861,300 |
| Dec 24, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | - | 3,931,100 |
| Dec 23, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | 3.03% | 531,500 |
| Dec 22, 2025 | 34.00 | 35.00 | 33.00 | 33.00 | 33.00 | -2.94% | 1,147,500 |
| Dec 19, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 579,600 |
| Dec 18, 2025 | 34.00 | 35.00 | 33.00 | 34.00 | 34.00 | -2.86% | 1,819,600 |
| Dec 17, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -5.41% | 1,440,600 |
| Dec 16, 2025 | 38.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 1,544,000 |
| Dec 15, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 415,500 |
| Dec 12, 2025 | 38.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 675,200 |
| Dec 11, 2025 | 40.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 563,400 |
| Dec 10, 2025 | 39.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 923,100 |
| Dec 9, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | -2.50% | 1,022,100 |
| Dec 8, 2025 | 40.00 | 40.00 | 39.00 | 40.00 | 40.00 | - | 558,800 |
| Dec 5, 2025 | 40.00 | 40.00 | 38.00 | 40.00 | 40.00 | 2.56% | 947,600 |
| Dec 4, 2025 | 40.00 | 41.00 | 39.00 | 39.00 | 39.00 | - | 1,985,200 |
| Dec 3, 2025 | 40.00 | 41.00 | 38.00 | 39.00 | 39.00 | -2.50% | 2,197,500 |
| Dec 2, 2025 | 42.00 | 43.00 | 40.00 | 40.00 | 40.00 | -6.98% | 1,645,700 |
| Dec 1, 2025 | 43.00 | 44.00 | 41.00 | 43.00 | 43.00 | - | 1,454,300 |
| Nov 28, 2025 | 42.00 | 44.00 | 41.00 | 43.00 | 43.00 | 4.88% | 3,080,900 |
| Nov 27, 2025 | 44.00 | 44.00 | 40.00 | 41.00 | 41.00 | -2.38% | 3,368,800 |
| Nov 26, 2025 | 40.00 | 46.00 | 40.00 | 42.00 | 42.00 | 13.51% | 13,873,300 |
| Nov 25, 2025 | 37.00 | 37.00 | 36.00 | 37.00 | 37.00 | - | 711,700 |
| Nov 21, 2025 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | -2.63% | 2,925,700 |
| Nov 20, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | - | 552,800 |
| Nov 19, 2025 | 39.00 | 39.00 | 38.00 | 38.00 | 38.00 | -2.56% | 726,400 |
| Nov 18, 2025 | 39.00 | 40.00 | 38.00 | 39.00 | 39.00 | - | 1,156,400 |
| Nov 17, 2025 | 42.00 | 43.00 | 39.00 | 39.00 | 39.00 | -7.14% | 2,564,500 |
| Nov 14, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | -2.33% | 857,700 |
| Nov 13, 2025 | 42.00 | 43.00 | 41.00 | 43.00 | 43.00 | 2.38% | 711,700 |
| Nov 12, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 1,270,900 |
| Nov 11, 2025 | 41.00 | 42.00 | 40.00 | 41.00 | 41.00 | -2.38% | 425,600 |
| Nov 10, 2025 | 42.00 | 42.00 | 40.00 | 42.00 | 42.00 | - | 1,316,100 |
| Nov 7, 2025 | 43.00 | 43.00 | 41.00 | 42.00 | 42.00 | -4.55% | 1,127,800 |
| Nov 6, 2025 | 44.00 | 44.00 | 42.00 | 44.00 | 44.00 | - | 677,400 |
| Nov 5, 2025 | 40.00 | 45.00 | 40.00 | 44.00 | 44.00 | 10.00% | 2,489,200 |
| Nov 4, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 597,500 |
| Oct 31, 2025 | 40.00 | 42.00 | 39.00 | 42.00 | 42.00 | 5.00% | 1,167,200 |
| Oct 30, 2025 | 40.00 | 41.00 | 39.00 | 40.00 | 40.00 | - | 1,029,200 |
| Oct 29, 2025 | 41.00 | 42.00 | 39.00 | 40.00 | 40.00 | -4.76% | 1,506,000 |
| Oct 28, 2025 | 41.00 | 43.00 | 41.00 | 42.00 | 42.00 | 2.44% | 744,100 |
| Oct 27, 2025 | 43.00 | 43.00 | 41.00 | 41.00 | 41.00 | -4.65% | 995,700 |
| Oct 24, 2025 | 43.00 | 43.00 | 42.00 | 43.00 | 43.00 | - | 560,300 |
| Oct 23, 2025 | 47.00 | 47.00 | 42.00 | 43.00 | 43.00 | -6.52% | 3,320,400 |
| Oct 22, 2025 | 43.00 | 46.00 | 43.00 | 46.00 | 46.00 | 4.55% | 1,754,100 |
| Oct 21, 2025 | 42.00 | 45.00 | 42.00 | 44.00 | 44.00 | 4.76% | 2,703,300 |
| Oct 20, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 876,600 |
| Oct 17, 2025 | 42.00 | 42.00 | 39.00 | 40.00 | 40.00 | -4.76% | 1,462,300 |
| Oct 16, 2025 | 42.00 | 43.00 | 41.00 | 42.00 | 42.00 | - | 582,000 |
| Oct 15, 2025 | 40.00 | 42.00 | 40.00 | 42.00 | 42.00 | 5.00% | 1,237,500 |
| Oct 14, 2025 | 41.00 | 42.00 | 40.00 | 40.00 | 40.00 | -4.76% | 1,807,200 |
| Oct 10, 2025 | 43.00 | 43.00 | 42.00 | 42.00 | 42.00 | -2.33% | 338,500 |
| Oct 9, 2025 | 43.00 | 44.00 | 42.00 | 43.00 | 43.00 | - | 632,600 |
| Oct 8, 2025 | 45.00 | 45.00 | 42.00 | 43.00 | 43.00 | -4.44% | 1,421,300 |