Want to see JP:5129 full AI Analyst Report?
FIXER Inc. (5129) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 239.00 | 243.00 | 237.00 | 242.00 | 242.00 | -0.41% | 19,300 | 0.12 |
| Oct 29, 2026 | 240.00 | 243.00 | 237.00 | 243.00 | 243.00 | +0.41% | 25,800 | 0.15 |
| Oct 28, 2026 | 248.00 | 251.00 | 238.00 | 242.00 | 242.00 | -3.59% | 76,000 | 0.46 |
| Oct 27, 2026 | 239.00 | 255.00 | 239.00 | 251.00 | 251.00 | +4.15% | 67,300 | 0.41 |
| Oct 26, 2026 | 235.00 | 243.00 | 235.00 | 241.00 | 241.00 | +1.26% | 12,500 | 0.08 |
| Oct 23, 2026 | 240.00 | 240.00 | 232.00 | 238.00 | 238.00 | -1.24% | 38,500 | 0.23 |
| Oct 22, 2026 | 234.00 | 241.00 | 234.00 | 241.00 | 241.00 | +2.55% | 31,700 | 0.19 |
| Oct 21, 2026 | 232.00 | 237.00 | 231.00 | 235.00 | 235.00 | +0.86% | 37,900 | 0.23 |
| Oct 20, 2026 | 241.00 | 241.00 | 232.00 | 233.00 | 233.00 | -2.51% | 53,600 | 0.33 |
| Oct 19, 2026 | 239.00 | 243.00 | 235.00 | 239.00 | 239.00 | -0.42% | 39,500 | 0.24 |
| Oct 16, 2026 | 236.00 | 241.00 | 236.00 | 240.00 | 240.00 | +0.84% | 41,500 | 0.25 |
| Oct 15, 2026 | 248.00 | 248.00 | 230.00 | 238.00 | 238.00 | -5.93% | 153,800 | 0.95 |
| Oct 14, 2026 | 259.00 | 261.00 | 250.00 | 253.00 | 253.00 | -4.17% | 100,000 | 0.62 |
| Oct 13, 2026 | 252.00 | 264.00 | 248.00 | 264.00 | 264.00 | +4.76% | 95,800 | 0.60 |
| Oct 12, 2026 | 252.00 | 259.00 | 238.00 | 252.00 | 252.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 238.00 | 259.00 | 238.00 | 252.00 | 252.00 | +4.13% | 91,500 | 0.57 |
| Oct 08, 2026 | 235.00 | 245.00 | 234.00 | 242.00 | 242.00 | +1.26% | 65,200 | 0.41 |
| Oct 07, 2026 | 241.00 | 242.00 | 236.00 | 239.00 | 239.00 | -0.83% | 68,900 | 0.43 |
| Oct 06, 2026 | 243.00 | 247.00 | 241.00 | 241.00 | 241.00 | -0.41% | 23,000 | 0.14 |
| Oct 05, 2026 | 251.00 | 254.00 | 240.00 | 242.00 | 242.00 | -2.81% | 95,500 | 0.60 |
| Oct 02, 2026 | 262.00 | 262.00 | 247.00 | 249.00 | 249.00 | -3.86% | 90,700 | 0.57 |
| Oct 01, 2026 | 252.00 | 259.00 | 252.00 | 259.00 | 259.00 | +1.57% | 33,100 | 0.21 |
| Sep 30, 2026 | 252.00 | 255.00 | 250.00 | 255.00 | 255.00 | +2.00% | 54,200 | 0.34 |
| Sep 29, 2026 | 253.00 | 257.00 | 249.00 | 250.00 | 250.00 | -1.19% | 69,500 | 0.43 |
| Sep 28, 2026 | 253.00 | 254.00 | 251.00 | 253.00 | 253.00 | +0.00% | 31,700 | 0.20 |
| Sep 25, 2026 | 264.00 | 273.00 | 249.00 | 253.00 | 253.00 | -1.56% | 139,100 | 0.85 |
| Sep 24, 2026 | 258.00 | 263.00 | 257.00 | 257.00 | 257.00 | -1.15% | 63,700 | 0.38 |
| Sep 23, 2026 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 261.00 | 264.00 | 257.00 | 260.00 | 260.00 | +0.39% | 27,000 | 0.16 |
| Sep 17, 2026 | 252.00 | 263.00 | 252.00 | 259.00 | 259.00 | +1.97% | 66,800 | 0.40 |
| Sep 16, 2026 | 257.00 | 260.00 | 250.00 | 254.00 | 254.00 | -1.55% | 101,000 | 0.60 |
| Sep 15, 2026 | 263.00 | 263.00 | 257.00 | 258.00 | 258.00 | -3.01% | 82,400 | 0.49 |
| Sep 14, 2026 | 265.00 | 275.00 | 263.00 | 266.00 | 266.00 | +0.76% | 97,400 | 0.58 |
| Sep 11, 2026 | 260.00 | 268.00 | 258.00 | 264.00 | 264.00 | +1.54% | 78,600 | 0.47 |
| Sep 10, 2026 | 263.00 | 266.00 | 258.00 | 260.00 | 260.00 | -1.14% | 87,100 | 0.52 |
| Sep 09, 2026 | 270.00 | 286.00 | 263.00 | 263.00 | 263.00 | -2.59% | 156,200 | 0.95 |
| Sep 08, 2026 | 279.00 | 283.00 | 268.00 | 270.00 | 270.00 | -3.91% | 135,600 | 0.83 |
| Sep 07, 2026 | 283.00 | 290.00 | 278.00 | 281.00 | 281.00 | -1.75% | 185,600 | 1.14 |
| Sep 04, 2026 | 290.00 | 293.00 | 284.00 | 286.00 | 286.00 | -1.72% | 156,400 | 0.97 |
| Sep 03, 2026 | 303.00 | 309.00 | 287.00 | 291.00 | 291.00 | -5.21% | 390,000 | 2.50 |
| Sep 02, 2026 | 304.00 | 323.00 | 299.00 | 307.00 | 307.00 | -10.76% | 707,300 | 4.84 |
| Sep 01, 2026 | 418.00 | 420.00 | 342.00 | 344.00 | 344.00 | -18.48% | 1,229,300 | 9.60 |
| Aug 31, 2026 | 395.00 | 422.00 | 352.00 | 422.00 | 422.00 | +23.39% | 3,936,100 | 58.05 |
| Aug 28, 2026 | 310.00 | 342.00 | 286.00 | 342.00 | 342.00 | +30.53% | 1,133,400 | 21.80 |
| Aug 27, 2026 | 263.00 | 266.00 | 250.00 | 262.00 | 262.00 | -1.13% | 41,500 | 0.78 |
| Aug 26, 2026 | 260.00 | 267.00 | 260.00 | 265.00 | 265.00 | +1.53% | 50,200 | 0.94 |
| Aug 25, 2026 | 258.00 | 263.00 | 250.00 | 261.00 | 261.00 | +3.16% | 25,500 | 0.46 |
| Aug 24, 2026 | 251.00 | 255.00 | 247.00 | 253.00 | 253.00 | +0.80% | 20,600 | 0.34 |