GiXo Ltd. (TYO:9219)
Japan
· Delayed Price · Currency is JPY 957.00
+7.00 (0.74%)
Mar 10, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 952.00 | 965.00 | 952.00 | 957.00 | 957.00 | 0.74% | 4,400 |
| Mar 9, 2026 | 971.00 | 971.00 | 944.00 | 950.00 | 950.00 | -1.45% | 10,700 |
| Mar 6, 2026 | 962.00 | 965.00 | 961.00 | 964.00 | 964.00 | 0.31% | 2,100 |
| Mar 5, 2026 | 956.00 | 965.00 | 956.00 | 961.00 | 961.00 | 0.10% | 6,300 |
| Mar 4, 2026 | 961.00 | 962.00 | 946.00 | 960.00 | 960.00 | -0.10% | 12,600 |
| Mar 3, 2026 | 961.00 | 972.00 | 961.00 | 961.00 | 961.00 | - | 9,900 |
| Mar 2, 2026 | 964.00 | 968.00 | 961.00 | 961.00 | 961.00 | - | 7,100 |
| Feb 27, 2026 | 961.00 | 961.00 | 954.00 | 961.00 | 961.00 | 0.10% | 8,000 |
| Feb 26, 2026 | 950.00 | 960.00 | 945.00 | 960.00 | 960.00 | 1.37% | 5,800 |
| Feb 25, 2026 | 950.00 | 951.00 | 946.00 | 947.00 | 947.00 | 0.42% | 3,700 |
| Feb 24, 2026 | 958.00 | 958.00 | 943.00 | 943.00 | 943.00 | -0.21% | 14,800 |
| Feb 20, 2026 | 947.00 | 954.00 | 945.00 | 945.00 | 945.00 | -0.21% | 8,100 |
| Feb 19, 2026 | 944.00 | 949.00 | 944.00 | 947.00 | 947.00 | 0.32% | 4,600 |
| Feb 18, 2026 | 945.00 | 949.00 | 944.00 | 944.00 | 944.00 | -0.11% | 6,500 |
| Feb 17, 2026 | 945.00 | 948.00 | 945.00 | 945.00 | 945.00 | 0.11% | 4,700 |
| Feb 16, 2026 | 944.00 | 949.00 | 944.00 | 944.00 | 944.00 | - | 4,500 |
| Feb 13, 2026 | 952.00 | 953.00 | 944.00 | 944.00 | 944.00 | -0.84% | 9,900 |
| Feb 12, 2026 | 959.00 | 960.00 | 951.00 | 952.00 | 952.00 | -0.10% | 8,800 |
| Feb 10, 2026 | 950.00 | 958.00 | 949.00 | 953.00 | 953.00 | 0.74% | 3,000 |
| Feb 9, 2026 | 947.00 | 959.00 | 945.00 | 946.00 | 946.00 | -0.21% | 7,100 |
| Feb 6, 2026 | 949.00 | 960.00 | 943.00 | 948.00 | 948.00 | 0.74% | 7,900 |
| Feb 5, 2026 | 949.00 | 958.00 | 941.00 | 941.00 | 941.00 | -0.21% | 11,500 |
| Feb 4, 2026 | 939.00 | 947.00 | 938.00 | 943.00 | 943.00 | - | 8,500 |
| Feb 3, 2026 | 943.00 | 949.00 | 939.00 | 943.00 | 943.00 | -1.36% | 11,100 |
| Feb 2, 2026 | 976.00 | 976.00 | 943.00 | 956.00 | 956.00 | -3.04% | 34,300 |
| Jan 30, 2026 | 992.00 | 998.00 | 985.00 | 986.00 | 986.00 | - | 7,700 |
| Jan 29, 2026 | 987.00 | 996.00 | 985.00 | 986.00 | 986.00 | 0.10% | 3,800 |
| Jan 28, 2026 | 992.00 | 994.00 | 985.00 | 985.00 | 985.00 | -0.71% | 2,000 |
| Jan 27, 2026 | 986.00 | 992.00 | 985.00 | 992.00 | 992.00 | 0.81% | 1,700 |
| Jan 26, 2026 | 990.00 | 997.00 | 980.00 | 984.00 | 984.00 | -0.61% | 3,700 |
| Jan 23, 2026 | 977.00 | 990.00 | 976.00 | 990.00 | 990.00 | - | 8,000 |
| Jan 22, 2026 | 979.00 | 990.00 | 975.00 | 990.00 | 990.00 | 1.12% | 6,100 |
| Jan 21, 2026 | 971.00 | 983.00 | 970.00 | 979.00 | 979.00 | - | 4,900 |
| Jan 20, 2026 | 996.00 | 996.00 | 975.00 | 979.00 | 979.00 | -1.41% | 4,400 |
| Jan 19, 2026 | 999.00 | 999.00 | 989.00 | 993.00 | 993.00 | 0.30% | 4,700 |
| Jan 16, 2026 | 989.00 | 990.00 | 985.00 | 990.00 | 990.00 | 0.30% | 4,600 |
| Jan 15, 2026 | 987.00 | 987.00 | 980.00 | 987.00 | 987.00 | 0.92% | 3,200 |
| Jan 14, 2026 | 974.00 | 980.00 | 973.00 | 978.00 | 978.00 | 0.51% | 2,100 |
| Jan 13, 2026 | 986.00 | 987.00 | 973.00 | 973.00 | 973.00 | -0.41% | 6,500 |
| Jan 9, 2026 | 977.00 | 980.00 | 977.00 | 977.00 | 977.00 | 0.21% | 2,100 |
| Jan 8, 2026 | 978.00 | 980.00 | 973.00 | 975.00 | 975.00 | - | 3,400 |
| Jan 7, 2026 | 973.00 | 977.00 | 967.00 | 975.00 | 975.00 | -0.41% | 5,700 |
| Jan 6, 2026 | 984.00 | 986.00 | 975.00 | 979.00 | 979.00 | -0.61% | 5,900 |
| Jan 5, 2026 | 986.00 | 989.00 | 968.00 | 985.00 | 985.00 | - | 8,200 |
| Dec 30, 2025 | 985.00 | 985.00 | 962.00 | 985.00 | 985.00 | 1.03% | 4,900 |
| Dec 29, 2025 | 1,000.00 | 1,000.00 | 962.00 | 975.00 | 975.00 | -2.01% | 16,800 |
| Dec 26, 2025 | 998.00 | 1,000.00 | 995.00 | 995.00 | 968.50 | 0.20% | 12,200 |
| Dec 25, 2025 | 1,003.00 | 1,003.00 | 990.00 | 993.00 | 966.55 | -0.20% | 4,300 |
| Dec 24, 2025 | 999.00 | 1,008.00 | 995.00 | 995.00 | 968.50 | - | 5,700 |
| Dec 23, 2025 | 995.00 | 1,001.00 | 995.00 | 995.00 | 968.50 | 0.30% | 3,900 |
| Dec 22, 2025 | 1,005.00 | 1,005.00 | 991.00 | 992.00 | 965.58 | -0.10% | 4,600 |
| Dec 19, 2025 | 995.00 | 1,003.00 | 993.00 | 993.00 | 966.55 | -0.20% | 4,100 |
| Dec 18, 2025 | 997.00 | 1,002.00 | 995.00 | 995.00 | 968.50 | -0.20% | 6,700 |
| Dec 17, 2025 | 995.00 | 1,000.00 | 990.00 | 997.00 | 970.45 | - | 5,400 |
| Dec 16, 2025 | 998.00 | 999.00 | 996.00 | 997.00 | 970.45 | 0.10% | 2,800 |
| Dec 15, 2025 | 992.00 | 999.00 | 990.00 | 996.00 | 969.47 | 0.81% | 2,600 |
| Dec 12, 2025 | 994.00 | 1,000.00 | 985.00 | 988.00 | 961.69 | 0.30% | 3,700 |
| Dec 11, 2025 | 999.00 | 1,000.00 | 985.00 | 985.00 | 958.77 | -1.30% | 4,900 |
| Dec 10, 2025 | 997.00 | 998.00 | 991.00 | 998.00 | 971.42 | 1.63% | 1,800 |
| Dec 9, 2025 | 981.00 | 1,001.00 | 981.00 | 982.00 | 955.85 | 0.10% | 7,000 |
| Dec 8, 2025 | 985.00 | 990.00 | 981.00 | 981.00 | 954.87 | -0.20% | 4,400 |
| Dec 5, 2025 | 990.00 | 997.00 | 983.00 | 983.00 | 956.82 | -0.71% | 2,500 |
| Dec 4, 2025 | 990.00 | 1,002.00 | 990.00 | 990.00 | 963.63 | - | 3,100 |
| Dec 3, 2025 | 988.00 | 1,009.00 | 988.00 | 990.00 | 963.63 | 0.10% | 4,800 |
| Dec 2, 2025 | 987.00 | 1,000.00 | 987.00 | 989.00 | 962.66 | -0.10% | 4,200 |
| Dec 1, 2025 | 983.00 | 996.00 | 983.00 | 990.00 | 963.63 | -0.10% | 3,300 |
| Nov 28, 2025 | 996.00 | 996.00 | 991.00 | 991.00 | 964.61 | 0.30% | 2,500 |
| Nov 27, 2025 | 984.00 | 995.00 | 975.00 | 988.00 | 961.69 | 1.33% | 6,600 |
| Nov 26, 2025 | 970.00 | 975.00 | 970.00 | 975.00 | 949.03 | 0.52% | 1,100 |
| Nov 25, 2025 | 972.00 | 979.00 | 970.00 | 970.00 | 944.17 | 0.52% | 3,600 |
| Nov 21, 2025 | 961.00 | 966.00 | 960.00 | 965.00 | 939.30 | 0.52% | 2,700 |
| Nov 20, 2025 | 981.00 | 981.00 | 960.00 | 960.00 | 934.43 | -0.62% | 4,300 |
| Nov 19, 2025 | 980.00 | 980.00 | 964.00 | 966.00 | 940.27 | -0.51% | 4,300 |
| Nov 18, 2025 | 986.00 | 988.00 | 971.00 | 971.00 | 945.14 | -2.41% | 9,700 |
| Nov 17, 2025 | 1,001.00 | 1,012.00 | 995.00 | 995.00 | 968.50 | -0.70% | 3,800 |
| Nov 14, 2025 | 1,001.00 | 1,008.00 | 985.00 | 1,002.00 | 975.31 | 0.10% | 16,400 |
| Nov 13, 2025 | 1,001.00 | 1,009.00 | 1,001.00 | 1,001.00 | 974.34 | 0.10% | 2,600 |
| Nov 12, 2025 | 1,000.00 | 1,011.00 | 1,000.00 | 1,000.00 | 973.37 | -0.99% | 13,600 |
| Nov 11, 2025 | 1,015.00 | 1,015.00 | 1,005.00 | 1,010.00 | 983.10 | 0.50% | 1,500 |
| Nov 10, 2025 | 1,002.00 | 1,013.00 | 1,002.00 | 1,005.00 | 978.23 | 0.50% | 1,800 |
| Nov 7, 2025 | 1,027.00 | 1,027.00 | 1,000.00 | 1,000.00 | 973.37 | -2.63% | 6,900 |
| Nov 6, 2025 | 1,003.00 | 1,027.00 | 1,003.00 | 1,027.00 | 999.65 | 2.39% | 7,000 |
| Nov 5, 2025 | 1,011.00 | 1,011.00 | 1,000.00 | 1,003.00 | 976.29 | - | 7,300 |
| Nov 4, 2025 | 1,020.00 | 1,020.00 | 1,000.00 | 1,003.00 | 976.29 | -1.67% | 12,200 |
| Oct 31, 2025 | 1,034.00 | 1,034.00 | 1,018.00 | 1,020.00 | 992.83 | -0.97% | 9,700 |
| Oct 30, 2025 | 1,024.00 | 1,033.00 | 1,022.00 | 1,030.00 | 1,002.57 | 0.68% | 10,200 |
| Oct 29, 2025 | 1,034.00 | 1,034.00 | 1,023.00 | 1,023.00 | 995.75 | -0.58% | 11,200 |
| Oct 28, 2025 | 1,025.00 | 1,029.00 | 1,020.00 | 1,029.00 | 1,001.59 | 0.78% | 12,700 |
| Oct 27, 2025 | 1,025.00 | 1,029.00 | 1,020.00 | 1,021.00 | 993.81 | 0.20% | 6,600 |
| Oct 24, 2025 | 1,025.00 | 1,030.00 | 1,015.00 | 1,019.00 | 991.86 | 1.19% | 11,400 |
| Oct 23, 2025 | 1,003.00 | 1,009.00 | 1,000.00 | 1,007.00 | 980.18 | 0.40% | 2,500 |
| Oct 22, 2025 | 1,015.00 | 1,024.00 | 1,003.00 | 1,003.00 | 976.29 | -1.18% | 5,600 |
| Oct 21, 2025 | 1,018.00 | 1,023.00 | 1,013.00 | 1,015.00 | 987.97 | 0.59% | 6,200 |
| Oct 20, 2025 | 1,017.00 | 1,017.00 | 996.00 | 1,009.00 | 982.13 | 1.61% | 4,600 |
| Oct 17, 2025 | 992.00 | 996.00 | 991.00 | 993.00 | 966.55 | 0.20% | 3,500 |
| Oct 16, 2025 | 1,000.00 | 1,000.00 | 981.00 | 991.00 | 964.61 | - | 8,900 |
| Oct 15, 2025 | 982.00 | 1,019.00 | 982.00 | 991.00 | 964.61 | 1.02% | 23,600 |
| Oct 14, 2025 | 972.00 | 995.00 | 972.00 | 981.00 | 954.87 | -0.91% | 9,300 |
| Oct 10, 2025 | 1,001.00 | 1,004.00 | 990.00 | 990.00 | 963.63 | -1.00% | 11,300 |
| Oct 9, 2025 | 1,003.00 | 1,006.00 | 997.00 | 1,000.00 | 973.37 | 0.60% | 9,300 |