GiXo Ltd.(JP:9219)
Â¥843.00-7.00 (-0.82%)
JP:9219
GiXo Ltd. historical prices
Â¥843.00
At close:-7.00 (-0.82%)
Want to see JP:9219 full AI Analyst Report?
GiXo Ltd. (9219) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 843.00 | 847.00 | 842.00 | 843.00 | 843.00 | -0.82% | 5,300 | 0.82 |
| Nov 10, 2026 | 856.00 | 856.00 | 846.00 | 850.00 | 850.00 | -1.05% | 5,100 | 0.80 |
| Nov 09, 2026 | 859.00 | 859.00 | 850.00 | 850.00 | 850.00 | -1.05% | 4,400 | 0.69 |
| Nov 06, 2026 | 850.00 | 859.00 | 836.00 | 859.00 | 859.00 | -0.69% | 11,300 | 1.81 |
| Nov 05, 2026 | 852.00 | 904.00 | 846.00 | 865.00 | 865.00 | +1.41% | 43,800 | 7.77 |
| Nov 04, 2026 | 854.00 | 863.00 | 850.00 | 853.00 | 853.00 | -1.84% | 13,200 | 2.41 |
| Nov 03, 2026 | 869.00 | 881.00 | 869.00 | 869.00 | 869.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 875.00 | 881.00 | 869.00 | 869.00 | 869.00 | -4.61% | 27,300 | 5.31 |
| Oct 30, 2026 | 915.00 | 915.00 | 902.00 | 911.00 | 911.00 | +0.44% | 2,300 | 0.45 |
| Oct 29, 2026 | 906.00 | 913.00 | 903.00 | 907.00 | 907.00 | +0.11% | 2,000 | 0.38 |
| Oct 28, 2026 | 911.00 | 911.00 | 905.00 | 906.00 | 906.00 | -0.55% | 1,100 | 0.21 |
| Oct 27, 2026 | 908.00 | 913.00 | 907.00 | 911.00 | 911.00 | +0.55% | 4,500 | 0.84 |
| Oct 26, 2026 | 907.00 | 907.00 | 901.00 | 906.00 | 906.00 | +0.22% | 800 | 0.15 |
| Oct 23, 2026 | 905.00 | 905.00 | 900.00 | 904.00 | 904.00 | -0.11% | 4,100 | 0.76 |
| Oct 22, 2026 | 905.00 | 905.00 | 895.00 | 905.00 | 905.00 | 0.00% | 2,600 | 0.48 |
| Oct 21, 2026 | 904.00 | 905.00 | 902.00 | 905.00 | 905.00 | +0.67% | 1,800 | 0.33 |
| Oct 20, 2026 | 900.00 | 900.00 | 898.00 | 899.00 | 899.00 | -0.11% | 1,600 | 0.29 |
| Oct 19, 2026 | 897.00 | 904.00 | 897.00 | 900.00 | 900.00 | +0.33% | 1,200 | 0.22 |
| Oct 16, 2026 | 906.00 | 906.00 | 897.00 | 897.00 | 897.00 | -0.11% | 3,000 | 0.54 |
| Oct 15, 2026 | 907.00 | 907.00 | 893.00 | 898.00 | 898.00 | -0.99% | 3,500 | 0.64 |
| Oct 14, 2026 | 905.00 | 907.00 | 899.00 | 907.00 | 907.00 | +0.22% | 1,900 | 0.33 |
| Oct 13, 2026 | 893.00 | 909.00 | 893.00 | 905.00 | 905.00 | +0.11% | 5,500 | 0.97 |
| Oct 12, 2026 | 904.00 | 905.00 | 895.00 | 904.00 | 904.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 896.00 | 905.00 | 895.00 | 904.00 | 904.00 | 0.00% | 1,800 | 0.29 |
| Oct 08, 2026 | 905.00 | 905.00 | 894.00 | 904.00 | 904.00 | +0.44% | 2,500 | 0.41 |
| Oct 07, 2026 | 901.00 | 904.00 | 900.00 | 900.00 | 900.00 | -0.11% | 2,200 | 0.36 |
| Oct 06, 2026 | 898.00 | 907.00 | 898.00 | 901.00 | 901.00 | -0.77% | 3,200 | 0.52 |
| Oct 05, 2026 | 898.00 | 909.00 | 892.00 | 908.00 | 908.00 | +1.57% | 3,900 | 0.62 |
| Oct 02, 2026 | 901.00 | 901.00 | 894.00 | 894.00 | 894.00 | -1.00% | 3,200 | 0.50 |
| Oct 01, 2026 | 906.00 | 910.00 | 901.00 | 903.00 | 903.00 | -0.33% | 2,600 | 0.40 |
| Sep 30, 2026 | 908.00 | 909.00 | 901.00 | 906.00 | 906.00 | +0.55% | 2,900 | 0.44 |
| Sep 29, 2026 | 905.00 | 910.00 | 901.00 | 901.00 | 901.00 | 0.00% | 4,500 | 0.68 |
| Sep 28, 2026 | 907.00 | 907.00 | 900.00 | 901.00 | 901.00 | +0.11% | 2,900 | 0.41 |
| Sep 25, 2026 | 896.00 | 903.00 | 896.00 | 900.00 | 900.00 | +0.45% | 5,600 | 0.78 |
| Sep 24, 2026 | 898.00 | 901.00 | 896.00 | 896.00 | 896.00 | -0.22% | 4,600 | 0.62 |
| Sep 23, 2026 | 888.00 | 901.00 | 888.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 888.00 | 901.00 | 888.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 888.00 | 901.00 | 888.00 | 898.00 | 898.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 888.00 | 901.00 | 888.00 | 898.00 | 898.00 | +1.70% | 4,600 | 0.59 |
| Sep 17, 2026 | 883.00 | 885.00 | 882.00 | 883.00 | 883.00 | -0.45% | 3,700 | 0.47 |
| Sep 16, 2026 | 887.00 | 892.00 | 886.00 | 887.00 | 887.00 | +0.68% | 2,500 | 0.32 |
| Sep 15, 2026 | 885.00 | 893.00 | 881.00 | 881.00 | 881.00 | -0.45% | 2,100 | 0.27 |
| Sep 14, 2026 | 900.00 | 900.00 | 885.00 | 885.00 | 885.00 | 0.00% | 2,400 | 0.30 |
| Sep 11, 2026 | 893.00 | 893.00 | 880.00 | 885.00 | 885.00 | +0.34% | 5,600 | 0.71 |
| Sep 10, 2026 | 906.00 | 906.00 | 881.00 | 882.00 | 882.00 | -2.00% | 8,500 | 1.10 |
| Sep 09, 2026 | 906.00 | 907.00 | 900.00 | 900.00 | 900.00 | -0.66% | 4,000 | 0.52 |
| Sep 08, 2026 | 908.00 | 908.00 | 880.00 | 906.00 | 906.00 | -0.22% | 26,100 | 3.54 |
| Sep 07, 2026 | 898.00 | 920.00 | 895.00 | 908.00 | 908.00 | +1.91% | 12,900 | 1.79 |
| Sep 04, 2026 | 900.00 | 900.00 | 887.00 | 891.00 | 891.00 | -0.56% | 9,300 | 1.30 |
| Sep 03, 2026 | 895.00 | 903.00 | 895.00 | 896.00 | 896.00 | -0.78% | 3,900 | 0.55 |
