Want to see JP:3416 full AI Analyst Report?
PIXTA, Inc. (3416) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 891.00 | 891.00 | 888.00 | 890.00 | 890.00 | +0.11% | 1,500 | 0.83 |
| Oct 29, 2026 | 889.00 | 889.00 | 889.00 | 889.00 | 889.00 | +0.23% | 100 | 0.06 |
| Oct 28, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | +0.00% | 0 | 0.00 |
| Oct 27, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | +0.00% | 1,000 | 0.55 |
| Oct 26, 2026 | 887.00 | 887.00 | 887.00 | 887.00 | 887.00 | -0.34% | 200 | 0.11 |
| Oct 23, 2026 | 890.00 | 890.00 | 890.00 | 890.00 | 890.00 | -0.78% | 300 | 0.16 |
| Oct 22, 2026 | 896.00 | 904.00 | 893.00 | 897.00 | 897.00 | +0.11% | 1,200 | 0.66 |
| Oct 21, 2026 | 894.00 | 902.00 | 894.00 | 896.00 | 896.00 | +0.11% | 400 | 0.22 |
| Oct 20, 2026 | 901.00 | 901.00 | 895.00 | 895.00 | 895.00 | -0.67% | 1,300 | 0.71 |
| Oct 19, 2026 | 900.00 | 901.00 | 899.00 | 901.00 | 901.00 | +0.11% | 700 | 0.38 |
| Oct 16, 2026 | 889.00 | 900.00 | 886.00 | 900.00 | 900.00 | +0.90% | 900 | 0.49 |
| Oct 15, 2026 | 890.00 | 904.00 | 890.00 | 892.00 | 892.00 | +0.79% | 1,400 | 0.78 |
| Oct 14, 2026 | 895.00 | 902.00 | 885.00 | 885.00 | 885.00 | -1.12% | 1,900 | 1.06 |
| Oct 13, 2026 | 893.00 | 895.00 | 893.00 | 895.00 | 895.00 | +0.79% | 400 | 0.22 |
| Oct 12, 2026 | 888.00 | 899.00 | 884.00 | 888.00 | 888.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 899.00 | 899.00 | 884.00 | 888.00 | 888.00 | -1.22% | 500 | 0.27 |
| Oct 08, 2026 | 904.00 | 904.00 | 899.00 | 899.00 | 899.00 | +0.22% | 300 | 0.16 |
| Oct 07, 2026 | 904.00 | 904.00 | 883.00 | 897.00 | 897.00 | +0.56% | 700 | 0.37 |
| Oct 06, 2026 | 882.00 | 892.00 | 882.00 | 892.00 | 892.00 | -0.56% | 300 | 0.16 |
| Oct 05, 2026 | 899.00 | 899.00 | 897.00 | 897.00 | 897.00 | -0.33% | 400 | 0.21 |
| Oct 02, 2026 | 902.00 | 902.00 | 900.00 | 900.00 | 900.00 | -0.11% | 500 | 0.26 |
| Oct 01, 2026 | 900.00 | 901.00 | 900.00 | 901.00 | 901.00 | +0.11% | 200 | 0.10 |
| Sep 30, 2026 | 920.00 | 920.00 | 895.00 | 900.00 | 900.00 | -0.55% | 4,000 | 2.03 |
| Sep 29, 2026 | 891.00 | 905.00 | 878.00 | 905.00 | 905.00 | +3.08% | 2,000 | 1.03 |
| Sep 28, 2026 | 890.00 | 890.00 | 878.00 | 878.00 | 878.00 | -0.34% | 1,000 | 0.51 |
| Sep 25, 2026 | 881.00 | 882.00 | 880.00 | 881.00 | 881.00 | -0.23% | 7,800 | 3.99 |
| Sep 24, 2026 | 898.00 | 898.00 | 883.00 | 883.00 | 883.00 | +0.00% | 2,200 | 1.13 |
| Sep 23, 2026 | 882.00 | 883.00 | 882.00 | 883.00 | 883.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 882.00 | 883.00 | 882.00 | 883.00 | 883.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 882.00 | 883.00 | 882.00 | 883.00 | 883.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 882.00 | 883.00 | 882.00 | 883.00 | 883.00 | -0.34% | 1,200 | 0.59 |
| Sep 17, 2026 | 900.00 | 900.00 | 885.00 | 886.00 | 886.00 | -1.77% | 1,600 | 0.77 |
| Sep 16, 2026 | 901.00 | 903.00 | 900.00 | 902.00 | 902.00 | +0.00% | 1,200 | 0.58 |
| Sep 15, 2026 | 908.00 | 908.00 | 901.00 | 902.00 | 902.00 | -1.64% | 300 | 0.14 |
| Sep 14, 2026 | 902.00 | 917.00 | 902.00 | 917.00 | 917.00 | +1.66% | 300 | 0.14 |
| Sep 11, 2026 | 915.00 | 915.00 | 902.00 | 902.00 | 902.00 | -1.42% | 1,000 | 0.47 |
| Sep 10, 2026 | 926.00 | 926.00 | 915.00 | 915.00 | 915.00 | -1.19% | 1,600 | 0.75 |
| Sep 09, 2026 | 925.00 | 926.00 | 915.00 | 926.00 | 926.00 | +1.20% | 2,000 | 0.94 |
| Sep 08, 2026 | 909.00 | 915.00 | 909.00 | 915.00 | 915.00 | -0.97% | 300 | 0.14 |
| Sep 07, 2026 | 904.00 | 924.00 | 904.00 | 924.00 | 924.00 | +1.87% | 800 | 0.37 |
| Sep 04, 2026 | 907.00 | 907.00 | 907.00 | 907.00 | 907.00 | +0.22% | 200 | 0.09 |
| Sep 03, 2026 | 926.00 | 929.00 | 900.00 | 905.00 | 905.00 | -2.58% | 4,900 | 2.34 |
| Sep 02, 2026 | 925.00 | 930.00 | 925.00 | 929.00 | 929.00 | +0.87% | 3,000 | 1.40 |
| Sep 01, 2026 | 922.00 | 924.00 | 916.00 | 921.00 | 921.00 | +1.21% | 3,700 | 1.76 |
| Aug 31, 2026 | 920.00 | 920.00 | 910.00 | 910.00 | 910.00 | -0.87% | 3,400 | 1.62 |
| Aug 28, 2026 | 904.00 | 935.00 | 903.00 | 918.00 | 918.00 | +2.00% | 4,100 | 1.95 |
| Aug 27, 2026 | 872.00 | 900.00 | 872.00 | 900.00 | 900.00 | +2.97% | 4,100 | 1.93 |
| Aug 26, 2026 | 886.00 | 886.00 | 874.00 | 874.00 | 874.00 | +0.34% | 600 | 0.28 |
| Aug 25, 2026 | 876.00 | 876.00 | 871.00 | 871.00 | 871.00 | -1.02% | 2,100 | 0.97 |
| Aug 24, 2026 | 888.00 | 888.00 | 877.00 | 880.00 | 880.00 | -0.90% | 1,800 | 0.84 |
