Pixela Corporation(JP:6731)
Â¥64.00-4.00 (-5.88%)
JP:6731
Pixela Corporation historical prices
Â¥64.00
At close:-4.00 (-5.88%)
Want to see JP:6731 full AI Analyst Report?
Pixela Corporation (6731) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 67.00 | 68.00 | 64.00 | 64.00 | 64.00 | -5.88% | 350,700 | 1.08 |
| Nov 12, 2026 | 65.00 | 69.00 | 64.00 | 68.00 | 68.00 | +3.03% | 330,400 | 1.03 |
| Nov 11, 2026 | 66.00 | 67.00 | 63.00 | 66.00 | 66.00 | -1.49% | 391,900 | 1.23 |
| Nov 10, 2026 | 62.00 | 76.00 | 61.00 | 67.00 | 67.00 | +3.08% | 2,890,900 | 10.55 |
| Nov 09, 2026 | 63.00 | 63.00 | 59.00 | 62.00 | 62.00 | -4.62% | 1,201,800 | 4.66 |
| Nov 06, 2026 | 62.00 | 93.00 | 60.00 | 65.00 | 65.00 | +3.17% | 10,241,900 | 107.26 |
| Nov 05, 2026 | 64.00 | 64.00 | 62.00 | 63.00 | 63.00 | -1.56% | 113,100 | 1.19 |
| Nov 04, 2026 | 66.00 | 66.00 | 63.00 | 64.00 | 64.00 | -3.03% | 82,100 | 0.86 |
| Nov 03, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 66.00 | 67.00 | 65.00 | 66.00 | 66.00 | -2.94% | 128,800 | 1.35 |
| Oct 30, 2026 | 68.00 | 69.00 | 67.00 | 68.00 | 68.00 | 0.00% | 52,700 | 0.55 |
| Oct 29, 2026 | 67.00 | 69.00 | 66.00 | 68.00 | 68.00 | +1.49% | 88,000 | 0.92 |
| Oct 28, 2026 | 67.00 | 68.00 | 66.00 | 67.00 | 67.00 | 0.00% | 79,800 | 0.83 |
| Oct 27, 2026 | 67.00 | 70.00 | 67.00 | 67.00 | 67.00 | 0.00% | 185,000 | 1.95 |
| Oct 26, 2026 | 68.00 | 69.00 | 66.00 | 67.00 | 67.00 | -4.29% | 231,200 | 2.42 |
| Oct 23, 2026 | 72.00 | 73.00 | 68.00 | 70.00 | 70.00 | -6.67% | 308,100 | 3.28 |
| Oct 22, 2026 | 78.00 | 78.00 | 72.00 | 75.00 | 75.00 | -2.60% | 337,200 | 3.69 |
| Oct 21, 2026 | 78.00 | 81.00 | 77.00 | 77.00 | 77.00 | -2.53% | 225,800 | 2.55 |
| Oct 20, 2026 | 80.00 | 81.00 | 79.00 | 79.00 | 79.00 | -2.47% | 142,700 | 1.63 |
| Oct 19, 2026 | 82.00 | 82.00 | 80.00 | 81.00 | 81.00 | -1.22% | 64,900 | 0.74 |
| Oct 16, 2026 | 80.00 | 82.00 | 80.00 | 82.00 | 82.00 | +1.23% | 66,300 | 0.75 |
| Oct 15, 2026 | 82.00 | 83.00 | 80.00 | 81.00 | 81.00 | -3.57% | 125,900 | 1.47 |
| Oct 14, 2026 | 85.00 | 86.00 | 83.00 | 84.00 | 84.00 | -2.33% | 103,700 | 1.16 |
| Oct 13, 2026 | 89.00 | 89.00 | 84.00 | 86.00 | 86.00 | -3.37% | 151,500 | 1.69 |
| Oct 12, 2026 | 89.00 | 94.00 | 84.00 | 89.00 | 89.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 93.00 | 94.00 | 84.00 | 89.00 | 89.00 | -6.32% | 392,800 | 4.49 |
| Oct 08, 2026 | 95.00 | 97.00 | 94.00 | 95.00 | 95.00 | 0.00% | 104,900 | 1.18 |
| Oct 07, 2026 | 99.00 | 99.00 | 95.00 | 95.00 | 95.00 | -5.00% | 194,500 | 2.14 |
| Oct 06, 2026 | 100.00 | 100.00 | 99.00 | 100.00 | 100.00 | 0.00% | 29,300 | 0.31 |
| Oct 05, 2026 | 99.00 | 100.00 | 99.00 | 100.00 | 100.00 | +1.01% | 28,700 | 0.29 |
| Oct 02, 2026 | 98.00 | 100.00 | 98.00 | 99.00 | 99.00 | -1.00% | 109,300 | 0.89 |
| Oct 01, 2026 | 98.00 | 101.00 | 98.00 | 100.00 | 100.00 | +2.04% | 85,100 | 0.66 |
| Sep 30, 2026 | 98.00 | 100.00 | 98.00 | 98.00 | 98.00 | -1.01% | 69,100 | 0.48 |
| Sep 29, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | -3.88% | 122,600 | 0.70 |
| Sep 28, 2026 | 104.00 | 104.00 | 100.00 | 103.00 | 103.00 | +1.98% | 138,100 | 0.78 |
| Sep 25, 2026 | 102.00 | 103.00 | 100.00 | 101.00 | 101.00 | 0.00% | 45,400 | 0.26 |
| Sep 24, 2026 | 99.00 | 102.00 | 99.00 | 101.00 | 101.00 | +2.02% | 55,200 | 0.30 |
| Sep 23, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 100.00 | 102.00 | 99.00 | 99.00 | 99.00 | -1.98% | 91,200 | 0.43 |
| Sep 17, 2026 | 103.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 17,500 | 0.08 |
| Sep 16, 2026 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | +3.00% | 103,400 | 0.45 |
| Sep 15, 2026 | 99.00 | 101.00 | 99.00 | 100.00 | 100.00 | 0.00% | 56,300 | 0.18 |
| Sep 14, 2026 | 103.00 | 104.00 | 99.00 | 100.00 | 100.00 | -2.91% | 181,000 | 0.57 |
| Sep 11, 2026 | 104.00 | 104.00 | 103.00 | 103.00 | 103.00 | -1.90% | 18,500 | 0.06 |
| Sep 10, 2026 | 104.00 | 105.00 | 102.00 | 105.00 | 105.00 | 0.00% | 98,000 | 0.27 |
| Sep 09, 2026 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | -0.94% | 81,200 | 0.16 |
| Sep 08, 2026 | 107.00 | 107.00 | 105.00 | 106.00 | 106.00 | -0.93% | 71,200 | 0.14 |
| Sep 07, 2026 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | -0.93% | 72,600 | 0.14 |
