Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Fixstars (3687) Historical Prices

JP:3687 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20261,821.001,844.001,757.001,769.001,769.00-5.15%541,9001.09
Oct 29, 20261,895.001,900.001,827.001,865.001,865.00-1.95%766,4001.56
Oct 28, 20261,888.001,925.001,864.001,902.001,902.00+2.92%410,3000.82
Oct 27, 20261,879.001,885.001,826.001,848.001,848.00+0.11%356,3000.70
Oct 26, 20261,823.001,864.001,812.001,846.001,846.00-0.91%339,5000.65
Oct 23, 20261,810.001,871.001,760.001,863.001,863.00-0.11%593,6001.12
Oct 22, 20261,962.001,982.001,851.001,865.001,865.00-4.26%616,9001.17
Oct 21, 20261,970.002,020.001,936.001,948.001,948.00-0.46%473,1000.90
Oct 20, 20262,013.002,017.001,943.001,957.001,957.00-3.36%503,4000.95
Oct 19, 20262,004.002,043.002,001.002,025.002,025.00-3.75%426,9000.81
Oct 16, 20262,016.002,144.002,014.002,104.002,104.00+6.48%783,1001.49
Oct 15, 20262,032.002,037.001,961.001,976.001,976.00-6.75%929,1001.82
Oct 14, 20262,146.002,150.002,101.002,119.002,119.00-1.94%390,6000.74
Oct 13, 20262,180.002,205.002,125.002,161.002,161.00-2.35%478,8000.91
Oct 12, 20262,213.002,225.002,117.002,213.002,213.00+0.00%00.00
Oct 09, 20262,127.002,225.002,117.002,213.002,213.00+2.31%497,7000.92
Oct 08, 20262,203.002,231.002,161.002,163.002,163.00-3.48%725,9001.35
Oct 07, 20262,268.002,331.002,222.002,241.002,241.00-0.27%645,5001.18
Oct 06, 20262,219.002,279.002,205.002,247.002,247.00+0.72%520,6000.95
Oct 05, 20262,297.002,297.002,216.002,231.002,231.00-2.28%672,8001.21
Oct 02, 20262,261.002,303.002,257.002,283.002,283.00-0.44%358,0000.63
Oct 01, 20262,250.002,308.002,240.002,293.002,293.00+2.37%497,8000.85
Sep 30, 20262,226.002,259.002,208.002,240.002,240.00+0.99%440,9000.73
Sep 29, 20262,205.002,227.002,157.002,218.002,218.00+1.23%375,4000.61
Sep 28, 20262,233.002,264.002,197.002,210.002,191.00-0.54%397,0000.62
Sep 25, 20262,217.002,249.002,195.002,222.002,202.90-0.94%374,6000.56
Sep 24, 20262,242.002,277.002,218.002,243.002,223.72-0.27%445,9000.64
Sep 23, 20262,249.002,277.002,200.002,249.002,229.66+0.00%00.00
Sep 22, 20262,249.002,277.002,200.002,249.002,229.66+0.00%00.00
Sep 21, 20262,249.002,277.002,200.002,249.002,229.66+0.00%00.00
Sep 18, 20262,212.002,277.002,200.002,249.002,229.66+2.51%479,0000.44
Sep 17, 20262,194.002,250.002,185.002,194.002,175.14+0.92%373,0000.32
Sep 16, 20262,188.002,210.002,150.002,174.002,155.31-1.41%255,6000.20
Sep 15, 20262,158.002,231.002,148.002,205.002,186.04+1.29%436,8000.32
Sep 14, 20262,135.002,184.002,125.002,177.002,158.28-0.37%280,5000.20
Sep 11, 20262,195.002,212.002,156.002,185.002,166.21-4.67%574,5000.38
Sep 10, 20262,215.002,321.002,215.002,292.002,272.30+2.14%760,3000.48
Sep 09, 20262,350.002,400.002,232.002,244.002,224.71+0.40%1,502,9000.94
Sep 08, 20262,196.002,280.002,165.002,235.002,215.79+0.49%656,9000.40
Sep 07, 20262,285.002,325.002,190.002,224.002,204.88+5.50%1,052,5000.61
Sep 04, 20262,088.002,134.002,085.002,108.002,089.88+0.62%359,1000.19
Sep 03, 20262,067.002,136.002,050.002,095.002,076.99+1.80%523,5990.26
Sep 02, 20262,100.002,101.002,040.002,058.002,040.31-6.20%776,8000.36
Sep 01, 20262,276.002,278.002,173.002,194.002,175.14-4.65%699,8000.31
Aug 31, 20262,226.002,330.002,217.002,301.002,281.22+1.32%500,8000.20
Aug 28, 20262,218.002,320.002,208.002,271.002,251.48+3.46%633,4000.24
Aug 27, 20262,176.002,238.002,172.002,195.002,176.13+1.81%365,2000.13
Aug 26, 20262,147.002,183.002,125.002,156.002,137.46-0.74%324,3000.11
Aug 25, 20262,150.002,182.002,093.002,172.002,153.33+0.23%326,8000.11
Aug 24, 20262,231.002,252.002,155.002,167.002,148.37-0.64%442,8000.15