Pixela Corporation (TYO:6731)
Japan
· Delayed Price · Currency is JPY 172.00
-2.00 (-1.15%)
Apr 28, 2026, 3:30 PM JST
Pixela Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 174.00 | 177.00 | 170.00 | 172.00 | 172.00 | -1.15% | 292,900 |
| Apr 27, 2026 | 182.00 | 182.00 | 173.00 | 174.00 | 174.00 | -2.79% | 332,100 |
| Apr 24, 2026 | 183.00 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 177,100 |
| Apr 23, 2026 | 187.00 | 188.00 | 177.00 | 180.00 | 180.00 | -3.74% | 507,200 |
| Apr 22, 2026 | 188.00 | 191.00 | 186.00 | 187.00 | 187.00 | -0.53% | 264,400 |
| Apr 21, 2026 | 198.00 | 199.00 | 187.00 | 188.00 | 188.00 | -3.59% | 534,200 |
| Apr 20, 2026 | 193.00 | 198.00 | 193.00 | 195.00 | 195.00 | 1.04% | 349,700 |
| Apr 17, 2026 | 193.00 | 198.00 | 189.00 | 193.00 | 193.00 | -0.52% | 418,300 |
| Apr 16, 2026 | 193.00 | 198.00 | 189.00 | 194.00 | 194.00 | 2.11% | 531,200 |
| Apr 15, 2026 | 190.00 | 195.00 | 189.00 | 190.00 | 190.00 | -1.04% | 532,800 |
| Apr 14, 2026 | 197.00 | 199.00 | 192.00 | 192.00 | 192.00 | -1.54% | 321,100 |
| Apr 13, 2026 | 194.00 | 208.00 | 194.00 | 195.00 | 195.00 | 0.52% | 516,100 |
| Apr 10, 2026 | 200.00 | 203.00 | 193.00 | 194.00 | 194.00 | -3.00% | 440,300 |
| Apr 9, 2026 | 210.00 | 210.00 | 200.00 | 200.00 | 200.00 | -5.66% | 569,600 |
| Apr 8, 2026 | 211.00 | 218.00 | 206.00 | 212.00 | 212.00 | 0.47% | 609,400 |
| Apr 7, 2026 | 198.00 | 213.00 | 196.00 | 211.00 | 211.00 | 7.11% | 1,102,300 |
| Apr 6, 2026 | 210.00 | 220.00 | 197.00 | 197.00 | 197.00 | -4.37% | 900,500 |
| Apr 3, 2026 | 207.00 | 225.00 | 201.00 | 206.00 | 206.00 | -2.37% | 932,100 |
| Apr 2, 2026 | 250.00 | 250.00 | 205.00 | 211.00 | 211.00 | -14.92% | 1,759,900 |
| Apr 1, 2026 | 269.00 | 274.00 | 245.00 | 248.00 | 248.00 | -4.98% | 1,004,000 |
| Mar 31, 2026 | 290.00 | 291.00 | 250.00 | 261.00 | 261.00 | -10.92% | 1,121,400 |
| Mar 30, 2026 | 327.00 | 345.00 | 290.00 | 293.00 | 293.00 | -20.81% | 1,553,700 |
| Mar 27, 2026 | 360.00 | 380.00 | 340.00 | 370.00 | 370.00 | -2.63% | 457,930 |
| Mar 26, 2026 | 420.00 | 440.00 | 380.00 | 380.00 | 380.00 | -2.56% | 602,180 |
| Mar 25, 2026 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | - | 310,130 |
| Mar 24, 2026 | 410.00 | 410.00 | 390.00 | 390.00 | 390.00 | -2.50% | 243,130 |
| Mar 23, 2026 | 410.00 | 420.00 | 390.00 | 400.00 | 400.00 | -6.98% | 436,060 |
| Mar 19, 2026 | 450.00 | 470.00 | 420.00 | 430.00 | 430.00 | -6.52% | 777,200 |
| Mar 18, 2026 | 500.00 | 560.00 | 450.00 | 460.00 | 460.00 | 2.22% | 2,829,370 |
| Mar 17, 2026 | 440.00 | 680.00 | 410.00 | 450.00 | 450.00 | 4.65% | 3,797,670 |
| Mar 16, 2026 | 440.00 | 470.00 | 420.00 | 430.00 | 430.00 | -2.27% | 282,120 |
| Mar 13, 2026 | 530.00 | 540.00 | 440.00 | 440.00 | 440.00 | -16.98% | 750,420 |
| Mar 12, 2026 | 440.00 | 550.00 | 430.00 | 530.00 | 530.00 | 23.26% | 1,225,140 |
| Mar 11, 2026 | 440.00 | 440.00 | 420.00 | 430.00 | 430.00 | -2.27% | 60,210 |
| Mar 10, 2026 | 430.00 | 450.00 | 420.00 | 440.00 | 440.00 | 2.33% | 169,000 |
| Mar 9, 2026 | 410.00 | 430.00 | 400.00 | 430.00 | 430.00 | 4.88% | 160,830 |
| Mar 6, 2026 | 410.00 | 430.00 | 410.00 | 410.00 | 410.00 | -2.38% | 90,180 |
| Mar 5, 2026 | 410.00 | 420.00 | 410.00 | 420.00 | 420.00 | 2.44% | 28,560 |
| Mar 4, 2026 | 420.00 | 420.00 | 400.00 | 410.00 | 410.00 | -4.65% | 127,820 |
| Mar 3, 2026 | 430.00 | 440.00 | 420.00 | 430.00 | 430.00 | - | 75,820 |
| Mar 2, 2026 | 430.00 | 430.00 | 420.00 | 430.00 | 430.00 | - | 55,870 |
| Feb 27, 2026 | 420.00 | 450.00 | 410.00 | 430.00 | 430.00 | 2.38% | 166,320 |
| Feb 26, 2026 | 410.00 | 430.00 | 400.00 | 420.00 | 420.00 | 2.44% | 164,180 |
| Feb 25, 2026 | 380.00 | 420.00 | 380.00 | 410.00 | 410.00 | 7.89% | 170,640 |
| Feb 24, 2026 | 400.00 | 400.00 | 380.00 | 380.00 | 380.00 | -5.00% | 136,100 |
| Feb 20, 2026 | 400.00 | 410.00 | 390.00 | 400.00 | 400.00 | -2.44% | 112,060 |
| Feb 19, 2026 | 410.00 | 420.00 | 410.00 | 410.00 | 410.00 | - | 81,580 |
| Feb 18, 2026 | 410.00 | 420.00 | 400.00 | 410.00 | 410.00 | - | 95,700 |
| Feb 17, 2026 | 400.00 | 410.00 | 400.00 | 410.00 | 410.00 | 2.50% | 85,190 |
| Feb 16, 2026 | 420.00 | 430.00 | 400.00 | 400.00 | 400.00 | -9.09% | 269,870 |
| Feb 13, 2026 | 430.00 | 480.00 | 430.00 | 440.00 | 440.00 | 4.76% | 634,180 |
| Feb 12, 2026 | 410.00 | 440.00 | 410.00 | 420.00 | 420.00 | 2.44% | 161,700 |
| Feb 10, 2026 | 390.00 | 410.00 | 390.00 | 410.00 | 410.00 | 5.13% | 168,510 |
| Feb 9, 2026 | 400.00 | 410.00 | 390.00 | 390.00 | 390.00 | 2.63% | 146,220 |
| Feb 6, 2026 | 380.00 | 400.00 | 380.00 | 380.00 | 380.00 | - | 119,210 |
| Feb 5, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | -2.56% | 161,220 |
| Feb 4, 2026 | 400.00 | 410.00 | 390.00 | 390.00 | 390.00 | -4.88% | 150,730 |
| Feb 3, 2026 | 400.00 | 410.00 | 380.00 | 410.00 | 410.00 | -4.65% | 462,500 |
| Feb 2, 2026 | 430.00 | 450.00 | 420.00 | 430.00 | 430.00 | - | 294,210 |
| Jan 30, 2026 | 430.00 | 440.00 | 420.00 | 430.00 | 430.00 | -2.27% | 245,270 |
| Jan 29, 2026 | 460.00 | 460.00 | 440.00 | 440.00 | 440.00 | -4.35% | 248,590 |
| Jan 28, 2026 | 480.00 | 480.00 | 450.00 | 460.00 | 460.00 | -6.12% | 366,170 |
| Jan 27, 2026 | 500.00 | 500.00 | 480.00 | 490.00 | 490.00 | -3.92% | 371,250 |
| Jan 26, 2026 | 520.00 | 520.00 | 500.00 | 510.00 | 510.00 | -3.77% | 223,870 |
| Jan 23, 2026 | 520.00 | 550.00 | 510.00 | 530.00 | 530.00 | 1.92% | 497,560 |
| Jan 22, 2026 | 510.00 | 580.00 | 500.00 | 520.00 | 520.00 | 4.00% | 823,250 |
| Jan 21, 2026 | 510.00 | 520.00 | 500.00 | 500.00 | 500.00 | - | 281,080 |
| Jan 20, 2026 | 520.00 | 520.00 | 500.00 | 500.00 | 500.00 | -3.85% | 190,140 |
| Jan 19, 2026 | 490.00 | 520.00 | 480.00 | 520.00 | 520.00 | 6.12% | 280,020 |
| Jan 16, 2026 | 520.00 | 530.00 | 480.00 | 490.00 | 490.00 | -2.00% | 428,850 |
| Jan 15, 2026 | 480.00 | 500.00 | 460.00 | 500.00 | 500.00 | 4.17% | 434,400 |
| Jan 14, 2026 | 490.00 | 500.00 | 470.00 | 480.00 | 480.00 | -5.88% | 514,950 |
| Jan 13, 2026 | 570.00 | 570.00 | 500.00 | 510.00 | 510.00 | -7.27% | 789,610 |
| Jan 9, 2026 | 490.00 | 570.00 | 470.00 | 550.00 | 550.00 | 14.58% | 1,461,480 |
| Jan 8, 2026 | 470.00 | 530.00 | 460.00 | 480.00 | 480.00 | -2.04% | 1,046,050 |
| Jan 7, 2026 | 570.00 | 610.00 | 480.00 | 490.00 | 490.00 | -2.00% | 2,823,480 |
| Jan 6, 2026 | 370.00 | 530.00 | 360.00 | 500.00 | 500.00 | 38.89% | 3,600,900 |
| Jan 5, 2026 | 360.00 | 360.00 | 340.00 | 360.00 | 360.00 | 5.88% | 169,350 |
| Dec 30, 2025 | 340.00 | 370.00 | 320.00 | 340.00 | 340.00 | 3.03% | 566,890 |
| Dec 29, 2025 | 330.00 | 340.00 | 330.00 | 330.00 | 330.00 | - | 106,740 |
| Dec 26, 2025 | 340.00 | 340.00 | 330.00 | 330.00 | 330.00 | -2.94% | 289,390 |
| Dec 25, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 186,130 |
| Dec 24, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | - | 393,110 |
| Dec 23, 2025 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | 3.03% | 53,150 |
| Dec 22, 2025 | 340.00 | 350.00 | 330.00 | 330.00 | 330.00 | -2.94% | 114,750 |
| Dec 19, 2025 | 330.00 | 340.00 | 330.00 | 340.00 | 340.00 | - | 57,960 |
| Dec 18, 2025 | 340.00 | 350.00 | 330.00 | 340.00 | 340.00 | -2.86% | 181,960 |
| Dec 17, 2025 | 370.00 | 370.00 | 350.00 | 350.00 | 350.00 | -5.41% | 144,060 |
| Dec 16, 2025 | 380.00 | 380.00 | 360.00 | 370.00 | 370.00 | -2.63% | 154,400 |
| Dec 15, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | - | 41,550 |
| Dec 12, 2025 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | -2.56% | 67,520 |
| Dec 11, 2025 | 400.00 | 400.00 | 380.00 | 390.00 | 390.00 | -2.50% | 56,340 |
| Dec 10, 2025 | 390.00 | 400.00 | 380.00 | 400.00 | 400.00 | 2.56% | 92,310 |
| Dec 9, 2025 | 390.00 | 400.00 | 380.00 | 390.00 | 390.00 | -2.50% | 102,210 |
| Dec 8, 2025 | 400.00 | 400.00 | 390.00 | 400.00 | 400.00 | - | 55,880 |
| Dec 5, 2025 | 400.00 | 400.00 | 380.00 | 400.00 | 400.00 | 2.56% | 94,760 |
| Dec 4, 2025 | 400.00 | 410.00 | 390.00 | 390.00 | 390.00 | - | 198,520 |
| Dec 3, 2025 | 400.00 | 410.00 | 380.00 | 390.00 | 390.00 | -2.50% | 219,750 |
| Dec 2, 2025 | 420.00 | 430.00 | 400.00 | 400.00 | 400.00 | -6.98% | 164,570 |
| Dec 1, 2025 | 430.00 | 440.00 | 410.00 | 430.00 | 430.00 | - | 145,430 |