Gaiax Co.Ltd. (XNGO:3775)
Japan
· Delayed Price · Currency is JPY 379.00
-11.00 (-2.82%)
At close: Mar 9, 2026
Gaiax Co.Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 382.00 | 386.00 | 374.00 | 379.00 | 379.00 | -2.82% | 9,800 |
| Mar 6, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 390.00 | 2.36% | 2,500 |
| Mar 5, 2026 | 383.00 | 389.00 | 380.00 | 381.00 | 381.00 | 0.26% | 6,100 |
| Mar 4, 2026 | 382.00 | 384.00 | 378.00 | 380.00 | 380.00 | -1.30% | 7,100 |
| Mar 3, 2026 | 386.00 | 391.00 | 385.00 | 385.00 | 385.00 | -1.53% | 6,500 |
| Mar 2, 2026 | 392.00 | 396.00 | 380.00 | 391.00 | 391.00 | - | 7,400 |
| Feb 27, 2026 | 383.00 | 391.00 | 380.00 | 391.00 | 391.00 | 1.56% | 6,200 |
| Feb 26, 2026 | 380.00 | 390.00 | 380.00 | 385.00 | 385.00 | 1.05% | 12,200 |
| Feb 25, 2026 | 395.00 | 395.00 | 380.00 | 381.00 | 381.00 | -3.79% | 21,200 |
| Feb 24, 2026 | 406.00 | 406.00 | 389.00 | 396.00 | 396.00 | -2.46% | 14,900 |
| Feb 20, 2026 | 402.00 | 409.00 | 402.00 | 406.00 | 406.00 | -1.22% | 2,000 |
| Feb 19, 2026 | 398.00 | 411.00 | 398.00 | 411.00 | 411.00 | 3.01% | 8,700 |
| Feb 18, 2026 | 401.00 | 403.00 | 398.00 | 399.00 | 399.00 | -1.72% | 2,200 |
| Feb 17, 2026 | 402.00 | 406.00 | 396.00 | 406.00 | 406.00 | 1.00% | 8,300 |
| Feb 16, 2026 | 409.00 | 409.00 | 402.00 | 402.00 | 402.00 | -0.50% | 7,900 |
| Feb 13, 2026 | 405.00 | 405.00 | 404.00 | 404.00 | 404.00 | -0.74% | 4,800 |
| Feb 12, 2026 | 406.00 | 407.00 | 405.00 | 407.00 | 407.00 | 0.25% | 4,900 |
| Feb 10, 2026 | 408.00 | 408.00 | 405.00 | 406.00 | 406.00 | 0.25% | 5,800 |
| Feb 9, 2026 | 405.00 | 405.00 | 404.00 | 405.00 | 405.00 | -0.25% | 6,500 |
| Feb 6, 2026 | 409.00 | 409.00 | 406.00 | 406.00 | 406.00 | -0.49% | 1,400 |
| Feb 5, 2026 | 411.00 | 411.00 | 408.00 | 408.00 | 408.00 | -0.73% | 1,000 |
| Feb 4, 2026 | 409.00 | 412.00 | 407.00 | 411.00 | 411.00 | 0.49% | 1,000 |
| Feb 3, 2026 | 415.00 | 415.00 | 407.00 | 409.00 | 409.00 | -1.45% | 9,100 |
| Feb 2, 2026 | 408.00 | 415.00 | 408.00 | 415.00 | 415.00 | 1.72% | 8,300 |
| Jan 30, 2026 | 410.00 | 415.00 | 407.00 | 408.00 | 408.00 | -1.21% | 3,400 |
| Jan 29, 2026 | 414.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.72% | 2,300 |
| Jan 28, 2026 | 415.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.73% | 2,600 |
| Jan 27, 2026 | 411.00 | 415.00 | 409.00 | 413.00 | 413.00 | 0.49% | 2,500 |
| Jan 26, 2026 | 405.00 | 411.00 | 405.00 | 411.00 | 411.00 | 0.74% | 5,900 |
| Jan 23, 2026 | 408.00 | 412.00 | 408.00 | 408.00 | 408.00 | - | 2,900 |
| Jan 22, 2026 | 409.00 | 414.00 | 408.00 | 408.00 | 408.00 | -0.24% | 4,100 |
| Jan 21, 2026 | 409.00 | 412.00 | 408.00 | 409.00 | 409.00 | -0.73% | 7,900 |
| Jan 20, 2026 | 417.00 | 417.00 | 410.00 | 412.00 | 412.00 | -1.20% | 5,800 |
| Jan 19, 2026 | 425.00 | 425.00 | 415.00 | 417.00 | 417.00 | -0.71% | 3,400 |
| Jan 16, 2026 | 413.00 | 420.00 | 413.00 | 420.00 | 420.00 | 1.20% | 4,500 |
| Jan 15, 2026 | 429.00 | 430.00 | 405.00 | 415.00 | 415.00 | -0.95% | 21,000 |
| Jan 14, 2026 | 422.00 | 425.00 | 416.00 | 419.00 | 419.00 | -0.24% | 6,000 |
| Jan 13, 2026 | 423.00 | 425.00 | 420.00 | 420.00 | 420.00 | -2.33% | 3,700 |
| Jan 9, 2026 | 420.00 | 430.00 | 413.00 | 430.00 | 430.00 | 0.94% | 7,600 |
| Jan 8, 2026 | 420.00 | 430.00 | 418.00 | 426.00 | 426.00 | 0.47% | 5,600 |
| Jan 7, 2026 | 418.00 | 425.00 | 410.00 | 424.00 | 424.00 | 0.95% | 10,500 |
| Jan 6, 2026 | 421.00 | 425.00 | 418.00 | 420.00 | 420.00 | -0.24% | 7,600 |
| Jan 5, 2026 | 419.00 | 426.00 | 415.00 | 421.00 | 421.00 | 1.45% | 4,300 |
| Dec 30, 2025 | 419.00 | 423.00 | 415.00 | 415.00 | 415.00 | -0.95% | 8,500 |
| Dec 29, 2025 | 416.00 | 423.00 | 416.00 | 419.00 | 419.00 | -0.24% | 7,800 |
| Dec 26, 2025 | 424.00 | 427.00 | 420.00 | 420.00 | 415.00 | -0.24% | 17,500 |
| Dec 25, 2025 | 424.00 | 424.00 | 419.00 | 421.00 | 415.99 | -0.94% | 12,300 |
| Dec 24, 2025 | 426.00 | 430.00 | 424.00 | 425.00 | 419.94 | -1.16% | 15,200 |
| Dec 23, 2025 | 430.00 | 436.00 | 429.00 | 430.00 | 424.88 | -1.15% | 4,900 |
| Dec 22, 2025 | 429.00 | 435.00 | 426.00 | 435.00 | 429.82 | 1.40% | 11,400 |
| Dec 19, 2025 | 431.00 | 433.00 | 429.00 | 429.00 | 423.89 | -0.46% | 5,000 |
| Dec 18, 2025 | 429.00 | 433.00 | 429.00 | 431.00 | 425.87 | 0.23% | 3,500 |
| Dec 17, 2025 | 430.00 | 440.00 | 430.00 | 430.00 | 424.88 | - | 7,100 |
| Dec 16, 2025 | 432.00 | 435.00 | 430.00 | 430.00 | 424.88 | -0.23% | 2,900 |
| Dec 15, 2025 | 440.00 | 440.00 | 430.00 | 431.00 | 425.87 | -0.92% | 9,700 |
| Dec 12, 2025 | 434.00 | 435.00 | 431.00 | 435.00 | 429.82 | 0.93% | 8,200 |
| Dec 11, 2025 | 441.00 | 441.00 | 431.00 | 431.00 | 425.87 | -1.37% | 5,600 |
| Dec 10, 2025 | 440.00 | 440.00 | 435.00 | 437.00 | 431.80 | -0.46% | 1,300 |
| Dec 9, 2025 | 439.00 | 439.00 | 432.00 | 439.00 | 433.77 | - | 5,600 |
| Dec 8, 2025 | 444.00 | 447.00 | 439.00 | 439.00 | 433.77 | -1.13% | 6,400 |
| Dec 5, 2025 | 448.00 | 448.00 | 444.00 | 444.00 | 438.71 | -0.67% | 5,300 |
| Dec 4, 2025 | 444.00 | 447.00 | 444.00 | 447.00 | 441.68 | 0.68% | 2,100 |
| Dec 3, 2025 | 443.00 | 447.00 | 443.00 | 444.00 | 438.71 | 0.45% | 1,000 |
| Dec 2, 2025 | 440.00 | 443.00 | 440.00 | 442.00 | 436.74 | 0.45% | 4,700 |
| Dec 1, 2025 | 437.00 | 444.00 | 437.00 | 440.00 | 434.76 | 0.46% | 6,800 |
| Nov 28, 2025 | 444.00 | 444.00 | 435.00 | 438.00 | 432.79 | -1.13% | 6,200 |
| Nov 27, 2025 | 444.00 | 445.00 | 435.00 | 443.00 | 437.73 | -0.23% | 7,800 |
| Nov 26, 2025 | 439.00 | 445.00 | 438.00 | 444.00 | 438.71 | 0.45% | 5,900 |
| Nov 25, 2025 | 439.00 | 446.00 | 438.00 | 442.00 | 436.74 | 0.23% | 7,300 |
| Nov 21, 2025 | 443.00 | 446.00 | 441.00 | 441.00 | 435.75 | -0.90% | 3,000 |
| Nov 20, 2025 | 450.00 | 452.00 | 444.00 | 445.00 | 439.70 | -1.11% | 5,800 |
| Nov 19, 2025 | 447.00 | 450.00 | 444.00 | 450.00 | 444.64 | 0.45% | 2,400 |
| Nov 18, 2025 | 459.00 | 459.00 | 443.00 | 448.00 | 442.67 | -2.40% | 7,300 |
| Nov 17, 2025 | 480.00 | 480.00 | 447.00 | 459.00 | 453.54 | -2.34% | 22,200 |
| Nov 14, 2025 | 460.00 | 470.00 | 454.00 | 470.00 | 464.40 | 1.95% | 12,400 |
| Nov 13, 2025 | 460.00 | 463.00 | 458.00 | 461.00 | 455.51 | -1.91% | 6,500 |
| Nov 12, 2025 | 457.00 | 470.00 | 456.00 | 470.00 | 464.40 | 2.84% | 4,700 |
| Nov 11, 2025 | 450.00 | 457.00 | 450.00 | 457.00 | 451.56 | 1.56% | 4,000 |
| Nov 10, 2025 | 449.00 | 450.00 | 437.00 | 450.00 | 444.64 | 0.22% | 14,800 |
| Nov 7, 2025 | 451.00 | 453.00 | 449.00 | 449.00 | 443.65 | -0.88% | 5,100 |
| Nov 6, 2025 | 459.00 | 469.00 | 453.00 | 453.00 | 447.61 | -1.31% | 5,200 |
| Nov 5, 2025 | 459.00 | 462.00 | 455.00 | 459.00 | 453.54 | - | 4,300 |
| Nov 4, 2025 | 457.00 | 466.00 | 456.00 | 459.00 | 453.54 | -0.86% | 8,300 |
| Oct 31, 2025 | 458.00 | 464.00 | 458.00 | 463.00 | 457.49 | -0.43% | 6,400 |
| Oct 30, 2025 | 469.00 | 474.00 | 461.00 | 465.00 | 459.46 | -1.06% | 8,800 |
| Oct 29, 2025 | 482.00 | 482.00 | 470.00 | 470.00 | 464.40 | -1.67% | 13,000 |
| Oct 28, 2025 | 480.00 | 484.00 | 477.00 | 478.00 | 472.31 | -0.62% | 6,600 |
| Oct 27, 2025 | 481.00 | 499.00 | 479.00 | 481.00 | 475.27 | 0.63% | 18,900 |
| Oct 24, 2025 | 478.00 | 480.00 | 475.00 | 478.00 | 472.31 | -1.04% | 14,200 |
| Oct 23, 2025 | 479.00 | 483.00 | 478.00 | 483.00 | 477.25 | 0.84% | 2,900 |
| Oct 22, 2025 | 480.00 | 484.00 | 478.00 | 479.00 | 473.30 | -0.21% | 5,100 |
| Oct 21, 2025 | 484.00 | 484.00 | 477.00 | 480.00 | 474.29 | -0.41% | 4,700 |
| Oct 20, 2025 | 487.00 | 490.00 | 480.00 | 482.00 | 476.26 | 0.42% | 11,100 |
| Oct 17, 2025 | 480.00 | 490.00 | 476.00 | 480.00 | 474.29 | -1.03% | 16,600 |
| Oct 16, 2025 | 482.00 | 489.00 | 480.00 | 485.00 | 479.23 | -1.02% | 11,400 |
| Oct 15, 2025 | 493.00 | 493.00 | 484.00 | 490.00 | 484.17 | 0.20% | 5,400 |
| Oct 14, 2025 | 480.00 | 489.00 | 478.00 | 489.00 | 483.18 | 0.41% | 7,900 |
| Oct 10, 2025 | 485.00 | 492.00 | 485.00 | 487.00 | 481.20 | 0.62% | 2,700 |
| Oct 9, 2025 | 484.00 | 492.00 | 479.00 | 484.00 | 478.24 | -0.21% | 10,600 |
| Oct 8, 2025 | 486.00 | 490.00 | 483.00 | 485.00 | 479.23 | -1.22% | 3,700 |