Gaiax Co.Ltd. (XNGO:3775)
Japan
· Delayed Price · Currency is JPY 444.00
-3.00 (-0.67%)
At close: Dec 5, 2025
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 448.00 | 448.00 | 444.00 | 444.00 | 444.00 | -0.67% | 5,300 |
| Dec 4, 2025 | 444.00 | 447.00 | 444.00 | 447.00 | 447.00 | 0.68% | 2,100 |
| Dec 3, 2025 | 443.00 | 447.00 | 443.00 | 444.00 | 444.00 | 0.45% | 1,000 |
| Dec 2, 2025 | 440.00 | 443.00 | 440.00 | 442.00 | 442.00 | 0.45% | 4,700 |
| Dec 1, 2025 | 437.00 | 444.00 | 437.00 | 440.00 | 440.00 | 0.46% | 6,800 |
| Nov 28, 2025 | 444.00 | 444.00 | 435.00 | 438.00 | 438.00 | -1.13% | 6,200 |
| Nov 27, 2025 | 444.00 | 445.00 | 435.00 | 443.00 | 443.00 | -0.23% | 7,800 |
| Nov 26, 2025 | 439.00 | 445.00 | 438.00 | 444.00 | 444.00 | 0.45% | 5,900 |
| Nov 25, 2025 | 439.00 | 446.00 | 438.00 | 442.00 | 442.00 | 0.23% | 7,300 |
| Nov 21, 2025 | 443.00 | 446.00 | 441.00 | 441.00 | 441.00 | -0.90% | 3,000 |
| Nov 20, 2025 | 450.00 | 452.00 | 444.00 | 445.00 | 445.00 | -1.11% | 5,800 |
| Nov 19, 2025 | 447.00 | 450.00 | 444.00 | 450.00 | 450.00 | 0.45% | 2,400 |
| Nov 18, 2025 | 459.00 | 459.00 | 443.00 | 448.00 | 448.00 | -2.40% | 7,300 |
| Nov 17, 2025 | 480.00 | 480.00 | 447.00 | 459.00 | 459.00 | -2.34% | 22,200 |
| Nov 14, 2025 | 460.00 | 470.00 | 454.00 | 470.00 | 470.00 | 1.95% | 12,400 |
| Nov 13, 2025 | 460.00 | 463.00 | 458.00 | 461.00 | 461.00 | -1.91% | 6,500 |
| Nov 12, 2025 | 457.00 | 470.00 | 456.00 | 470.00 | 470.00 | 2.84% | 4,700 |
| Nov 11, 2025 | 450.00 | 457.00 | 450.00 | 457.00 | 457.00 | 1.56% | 4,000 |
| Nov 10, 2025 | 449.00 | 450.00 | 437.00 | 450.00 | 450.00 | 0.22% | 14,800 |
| Nov 7, 2025 | 451.00 | 453.00 | 449.00 | 449.00 | 449.00 | -0.88% | 5,100 |
| Nov 6, 2025 | 459.00 | 469.00 | 453.00 | 453.00 | 453.00 | -1.31% | 5,200 |
| Nov 5, 2025 | 459.00 | 462.00 | 455.00 | 459.00 | 459.00 | - | 4,300 |
| Nov 4, 2025 | 457.00 | 466.00 | 456.00 | 459.00 | 459.00 | -0.86% | 8,300 |
| Oct 31, 2025 | 458.00 | 464.00 | 458.00 | 463.00 | 463.00 | -0.43% | 6,400 |
| Oct 30, 2025 | 469.00 | 474.00 | 461.00 | 465.00 | 465.00 | -1.06% | 8,800 |
| Oct 29, 2025 | 482.00 | 482.00 | 470.00 | 470.00 | 470.00 | -1.67% | 13,000 |
| Oct 28, 2025 | 480.00 | 484.00 | 477.00 | 478.00 | 478.00 | -0.62% | 6,600 |
| Oct 27, 2025 | 481.00 | 499.00 | 479.00 | 481.00 | 481.00 | 0.63% | 18,900 |
| Oct 24, 2025 | 478.00 | 480.00 | 475.00 | 478.00 | 478.00 | -1.04% | 14,200 |
| Oct 23, 2025 | 479.00 | 483.00 | 478.00 | 483.00 | 483.00 | 0.84% | 2,900 |
| Oct 22, 2025 | 480.00 | 484.00 | 478.00 | 479.00 | 479.00 | -0.21% | 5,100 |
| Oct 21, 2025 | 484.00 | 484.00 | 477.00 | 480.00 | 480.00 | -0.41% | 4,700 |
| Oct 20, 2025 | 487.00 | 490.00 | 480.00 | 482.00 | 482.00 | 0.42% | 11,100 |
| Oct 17, 2025 | 480.00 | 490.00 | 476.00 | 480.00 | 480.00 | -1.03% | 16,600 |
| Oct 16, 2025 | 482.00 | 489.00 | 480.00 | 485.00 | 485.00 | -1.02% | 11,400 |
| Oct 15, 2025 | 493.00 | 493.00 | 484.00 | 490.00 | 490.00 | 0.20% | 5,400 |
| Oct 14, 2025 | 480.00 | 489.00 | 478.00 | 489.00 | 489.00 | 0.41% | 7,900 |
| Oct 10, 2025 | 485.00 | 492.00 | 485.00 | 487.00 | 487.00 | 0.62% | 2,700 |
| Oct 9, 2025 | 484.00 | 492.00 | 479.00 | 484.00 | 484.00 | -0.21% | 10,600 |
| Oct 8, 2025 | 486.00 | 490.00 | 483.00 | 485.00 | 485.00 | -1.22% | 3,700 |
| Oct 7, 2025 | 490.00 | 491.00 | 485.00 | 491.00 | 491.00 | 0.20% | 5,200 |
| Oct 6, 2025 | 485.00 | 490.00 | 483.00 | 490.00 | 490.00 | 1.03% | 4,200 |
| Oct 3, 2025 | 478.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1.04% | 4,400 |
| Oct 2, 2025 | 478.00 | 481.00 | 478.00 | 480.00 | 480.00 | - | 3,400 |
| Oct 1, 2025 | 484.00 | 487.00 | 479.00 | 480.00 | 480.00 | -1.23% | 17,500 |
| Sep 30, 2025 | 484.00 | 490.00 | 482.00 | 486.00 | 486.00 | -0.41% | 4,000 |
| Sep 29, 2025 | 488.00 | 488.00 | 485.00 | 488.00 | 488.00 | - | 4,200 |
| Sep 26, 2025 | 485.00 | 489.00 | 485.00 | 488.00 | 488.00 | - | 2,700 |
| Sep 25, 2025 | 492.00 | 500.00 | 488.00 | 488.00 | 488.00 | -0.41% | 21,300 |
| Sep 24, 2025 | 483.00 | 494.00 | 481.00 | 490.00 | 490.00 | 1.03% | 8,900 |
| Sep 22, 2025 | 482.00 | 486.00 | 482.00 | 485.00 | 485.00 | 0.83% | 2,600 |
| Sep 19, 2025 | 484.00 | 485.00 | 480.00 | 481.00 | 481.00 | - | 5,800 |
| Sep 18, 2025 | 483.00 | 488.00 | 480.00 | 481.00 | 481.00 | -0.41% | 10,700 |
| Sep 17, 2025 | 487.00 | 487.00 | 480.00 | 483.00 | 483.00 | - | 6,400 |
| Sep 16, 2025 | 493.00 | 493.00 | 482.00 | 483.00 | 483.00 | -0.82% | 10,100 |
| Sep 12, 2025 | 491.00 | 491.00 | 484.00 | 487.00 | 487.00 | -0.81% | 4,400 |
| Sep 11, 2025 | 488.00 | 492.00 | 481.00 | 491.00 | 491.00 | 0.82% | 15,500 |
| Sep 10, 2025 | 487.00 | 491.00 | 485.00 | 487.00 | 487.00 | -0.20% | 14,000 |
| Sep 9, 2025 | 494.00 | 498.00 | 487.00 | 488.00 | 488.00 | -2.20% | 14,400 |
| Sep 8, 2025 | 493.00 | 503.00 | 488.00 | 499.00 | 499.00 | 1.22% | 13,400 |
| Sep 5, 2025 | 500.00 | 500.00 | 489.00 | 493.00 | 493.00 | -1.40% | 17,200 |
| Sep 4, 2025 | 518.00 | 520.00 | 498.00 | 500.00 | 500.00 | -0.40% | 16,600 |
| Sep 3, 2025 | 525.00 | 526.00 | 501.00 | 502.00 | 502.00 | -4.20% | 25,400 |
| Sep 2, 2025 | 547.00 | 547.00 | 523.00 | 524.00 | 524.00 | -4.20% | 7,800 |
| Sep 1, 2025 | 524.00 | 553.00 | 524.00 | 547.00 | 547.00 | 4.99% | 14,300 |
| Aug 29, 2025 | 516.00 | 532.00 | 500.00 | 521.00 | 521.00 | 0.97% | 25,600 |
| Aug 28, 2025 | 541.00 | 555.00 | 512.00 | 516.00 | 516.00 | -4.62% | 27,600 |
| Aug 27, 2025 | 582.00 | 593.00 | 540.00 | 541.00 | 541.00 | -5.42% | 42,500 |
| Aug 26, 2025 | 582.00 | 599.00 | 572.00 | 572.00 | 572.00 | -14.88% | 138,600 |
| Aug 25, 2025 | 713.00 | 713.00 | 621.00 | 672.00 | 672.00 | 9.62% | 200,400 |
| Aug 22, 2025 | 531.00 | 620.00 | 531.00 | 613.00 | 613.00 | 15.44% | 160,300 |
| Aug 21, 2025 | 536.00 | 555.00 | 510.00 | 531.00 | 531.00 | -0.93% | 39,300 |
| Aug 20, 2025 | 500.00 | 537.00 | 499.00 | 536.00 | 536.00 | 9.16% | 47,100 |
| Aug 19, 2025 | 495.00 | 500.00 | 488.00 | 491.00 | 491.00 | 2.08% | 14,000 |
| Aug 18, 2025 | 490.00 | 497.00 | 481.00 | 481.00 | 481.00 | 1.48% | 11,300 |
| Aug 15, 2025 | 490.00 | 490.00 | 474.00 | 474.00 | 474.00 | - | 7,300 |
| Aug 14, 2025 | 479.00 | 484.00 | 472.00 | 474.00 | 474.00 | - | 4,100 |
| Aug 13, 2025 | 480.00 | 483.00 | 471.00 | 474.00 | 474.00 | -0.63% | 4,500 |
| Aug 12, 2025 | 477.00 | 479.00 | 471.00 | 477.00 | 477.00 | 0.85% | 3,100 |
| Aug 8, 2025 | 473.00 | 478.00 | 472.00 | 473.00 | 473.00 | - | 1,300 |
| Aug 7, 2025 | 481.00 | 490.00 | 465.00 | 473.00 | 473.00 | -2.47% | 20,300 |
| Aug 6, 2025 | 468.00 | 485.00 | 466.00 | 485.00 | 485.00 | 3.85% | 4,200 |
| Aug 5, 2025 | 467.00 | 488.00 | 463.00 | 467.00 | 467.00 | -0.21% | 7,400 |
| Aug 4, 2025 | 465.00 | 470.00 | 460.00 | 468.00 | 468.00 | 0.21% | 4,400 |
| Aug 1, 2025 | 466.00 | 469.00 | 466.00 | 467.00 | 467.00 | -0.64% | 2,600 |
| Jul 31, 2025 | 466.00 | 470.00 | 466.00 | 470.00 | 470.00 | 0.86% | 4,600 |
| Jul 30, 2025 | 471.00 | 471.00 | 465.00 | 466.00 | 466.00 | -1.06% | 1,400 |
| Jul 29, 2025 | 471.00 | 471.00 | 465.00 | 471.00 | 471.00 | 0.21% | 5,300 |
| Jul 28, 2025 | 470.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.43% | 9,600 |
| Jul 25, 2025 | 467.00 | 473.00 | 462.00 | 468.00 | 468.00 | - | 9,400 |
| Jul 24, 2025 | 471.00 | 471.00 | 467.00 | 468.00 | 468.00 | -0.43% | 3,200 |
| Jul 23, 2025 | 478.00 | 478.00 | 469.00 | 470.00 | 470.00 | -0.42% | 3,800 |
| Jul 22, 2025 | 471.00 | 480.00 | 471.00 | 472.00 | 472.00 | -0.42% | 4,400 |
| Jul 18, 2025 | 490.00 | 490.00 | 474.00 | 474.00 | 474.00 | -2.07% | 2,400 |
| Jul 17, 2025 | 494.00 | 495.00 | 477.00 | 484.00 | 484.00 | -2.02% | 4,700 |
| Jul 16, 2025 | 494.00 | 495.00 | 490.00 | 494.00 | 494.00 | 1.02% | 4,400 |
| Jul 15, 2025 | 495.00 | 495.00 | 485.00 | 489.00 | 489.00 | 0.41% | 4,900 |
| Jul 14, 2025 | 482.00 | 489.00 | 481.00 | 487.00 | 487.00 | 0.21% | 5,400 |
| Jul 11, 2025 | 475.00 | 486.00 | 475.00 | 486.00 | 486.00 | 1.46% | 5,300 |
| Jul 10, 2025 | 477.00 | 487.00 | 475.00 | 479.00 | 479.00 | 0.84% | 4,800 |