GiXo Ltd. (TYO:9219)
Japan
· Delayed Price · Currency is JPY 923.00
+8.00 (0.87%)
Apr 30, 2026, 3:30 PM JST
GiXo Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 914.00 | 918.00 | 913.00 | 915.00 | 915.00 | - | 4,100 |
| Apr 27, 2026 | 914.00 | 921.00 | 914.00 | 915.00 | 915.00 | 0.44% | 4,200 |
| Apr 24, 2026 | 915.00 | 917.00 | 911.00 | 911.00 | 911.00 | -0.44% | 4,500 |
| Apr 23, 2026 | 927.00 | 927.00 | 915.00 | 915.00 | 915.00 | -1.29% | 8,900 |
| Apr 22, 2026 | 936.00 | 936.00 | 926.00 | 927.00 | 927.00 | -1.17% | 3,800 |
| Apr 21, 2026 | 933.00 | 938.00 | 930.00 | 938.00 | 938.00 | 0.54% | 6,700 |
| Apr 20, 2026 | 935.00 | 941.00 | 933.00 | 933.00 | 933.00 | -0.11% | 3,000 |
| Apr 17, 2026 | 929.00 | 935.00 | 928.00 | 934.00 | 934.00 | 0.43% | 2,200 |
| Apr 16, 2026 | 927.00 | 935.00 | 925.00 | 930.00 | 930.00 | -0.75% | 12,000 |
| Apr 15, 2026 | 938.00 | 938.00 | 933.00 | 937.00 | 937.00 | -0.11% | 3,400 |
| Apr 14, 2026 | 937.00 | 942.00 | 930.00 | 938.00 | 938.00 | 0.21% | 4,000 |
| Apr 13, 2026 | 935.00 | 958.00 | 935.00 | 936.00 | 936.00 | -1.37% | 4,100 |
| Apr 10, 2026 | 942.00 | 952.00 | 932.00 | 949.00 | 949.00 | 0.74% | 6,100 |
| Apr 9, 2026 | 944.00 | 944.00 | 939.00 | 942.00 | 942.00 | - | 2,500 |
| Apr 8, 2026 | 940.00 | 948.00 | 921.00 | 942.00 | 942.00 | 1.18% | 14,500 |
| Apr 7, 2026 | 947.00 | 952.00 | 930.00 | 931.00 | 931.00 | -1.06% | 9,500 |
| Apr 6, 2026 | 951.00 | 957.00 | 941.00 | 941.00 | 941.00 | -1.26% | 4,200 |
| Apr 3, 2026 | 948.00 | 960.00 | 935.00 | 953.00 | 953.00 | 0.42% | 5,800 |
| Apr 2, 2026 | 952.00 | 960.00 | 935.00 | 949.00 | 949.00 | -1.86% | 8,900 |
| Apr 1, 2026 | 923.00 | 969.00 | 915.00 | 967.00 | 967.00 | 6.50% | 13,100 |
| Mar 31, 2026 | 923.00 | 926.00 | 903.00 | 908.00 | 908.00 | - | 8,600 |
| Mar 30, 2026 | 890.00 | 914.00 | 890.00 | 908.00 | 908.00 | 1.57% | 11,700 |
| Mar 27, 2026 | 858.00 | 894.00 | 850.00 | 894.00 | 894.00 | 0.68% | 28,300 |
| Mar 26, 2026 | 924.00 | 927.00 | 888.00 | 888.00 | 888.00 | -3.69% | 38,500 |
| Mar 25, 2026 | 924.00 | 930.00 | 922.00 | 922.00 | 922.00 | -0.22% | 6,400 |
| Mar 24, 2026 | 933.00 | 933.00 | 920.00 | 924.00 | 924.00 | -1.39% | 6,600 |
| Mar 23, 2026 | 952.00 | 957.00 | 900.00 | 937.00 | 937.00 | -2.09% | 20,700 |
| Mar 19, 2026 | 957.00 | 960.00 | 950.00 | 957.00 | 957.00 | -0.52% | 3,500 |
| Mar 18, 2026 | 963.00 | 969.00 | 961.00 | 962.00 | 962.00 | 0.10% | 3,800 |
| Mar 17, 2026 | 961.00 | 963.00 | 960.00 | 961.00 | 961.00 | - | 2,900 |
| Mar 16, 2026 | 970.00 | 970.00 | 961.00 | 961.00 | 961.00 | -0.10% | 6,000 |
| Mar 13, 2026 | 960.00 | 971.00 | 957.00 | 962.00 | 962.00 | -0.72% | 1,600 |
| Mar 12, 2026 | 958.00 | 969.00 | 958.00 | 969.00 | 969.00 | 1.47% | 5,000 |
| Mar 11, 2026 | 960.00 | 970.00 | 955.00 | 955.00 | 955.00 | -0.21% | 3,800 |
| 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 |