PIXTA, Inc. 3416
TSE · Japan · Technology Services
¥901.000.00 (0.00%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥901.00 | 0.00% | ¥902.00 | ¥902.00 | ¥901.00 | 300 |
| 2026-10-01 | ¥901.00 | +0.11% | ¥900.00 | ¥901.00 | ¥900.00 | 200 |
| 2026-09-30 | ¥900.00 | -0.55% | ¥920.00 | ¥920.00 | ¥895.00 | 4.00K |
| 2026-09-29 | ¥905.00 | +3.08% | ¥891.00 | ¥905.00 | ¥878.00 | 2.00K |
| 2026-09-28 | ¥878.00 | -0.34% | ¥890.00 | ¥890.00 | ¥878.00 | 1.00K |
| 2026-09-25 | ¥881.00 | -0.23% | ¥881.00 | ¥882.00 | ¥880.00 | 7.80K |
| 2026-09-24 | ¥883.00 | 0.00% | ¥898.00 | ¥898.00 | ¥883.00 | 2.20K |
| 2026-09-18 | ¥883.00 | -0.34% | ¥882.00 | ¥883.00 | ¥882.00 | 1.20K |
| 2026-09-17 | ¥886.00 | -1.77% | ¥900.00 | ¥900.00 | ¥885.00 | 1.60K |
| 2026-09-16 | ¥902.00 | 0.00% | ¥901.00 | ¥903.00 | ¥900.00 | 1.20K |
| 2026-09-15 | ¥902.00 | -1.64% | ¥908.00 | ¥908.00 | ¥901.00 | 300 |
| 2026-09-14 | ¥917.00 | +1.66% | ¥902.00 | ¥917.00 | ¥902.00 | 300 |
| 2026-09-11 | ¥902.00 | -1.42% | ¥915.00 | ¥915.00 | ¥902.00 | 1.00K |
| 2026-09-10 | ¥915.00 | -1.19% | ¥926.00 | ¥926.00 | ¥915.00 | 1.60K |
| 2026-09-09 | ¥926.00 | +1.20% | ¥925.00 | ¥926.00 | ¥915.00 | 2.00K |
| 2026-09-08 | ¥915.00 | -0.97% | ¥909.00 | ¥915.00 | ¥909.00 | 300 |
| 2026-09-07 | ¥924.00 | +1.87% | ¥904.00 | ¥924.00 | ¥904.00 | 800 |
| 2026-09-04 | ¥907.00 | +0.22% | ¥907.00 | ¥907.00 | ¥907.00 | 200 |
| 2026-09-03 | ¥905.00 | -2.58% | ¥926.00 | ¥929.00 | ¥900.00 | 4.90K |
| 2026-09-02 | ¥929.00 | +0.87% | ¥925.00 | ¥930.00 | ¥925.00 | 3.00K |
| 2026-09-01 | ¥921.00 | +1.21% | ¥922.00 | ¥924.00 | ¥916.00 | 3.70K |
| 2026-08-31 | ¥910.00 | -0.87% | ¥920.00 | ¥920.00 | ¥910.00 | 3.40K |
| 2026-08-28 | ¥918.00 | +2.00% | ¥904.00 | ¥935.00 | ¥903.00 | 4.10K |
| 2026-08-27 | ¥900.00 | +2.97% | ¥872.00 | ¥900.00 | ¥872.00 | 4.10K |
| 2026-08-26 | ¥874.00 | +0.34% | ¥886.00 | ¥886.00 | ¥874.00 | 600 |
| 2026-08-25 | ¥871.00 | -1.02% | ¥876.00 | ¥876.00 | ¥871.00 | 2.10K |
| 2026-08-24 | ¥880.00 | -0.90% | ¥888.00 | ¥888.00 | ¥877.00 | 1.80K |
| 2026-08-21 | ¥888.00 | 0.00% | ¥888.00 | ¥888.00 | ¥888.00 | 800 |
| 2026-08-20 | ¥888.00 | +1.02% | ¥900.00 | ¥900.00 | ¥882.00 | 1.50K |
| 2026-08-19 | ¥879.00 | 0.00% | ¥879.00 | ¥879.00 | ¥871.00 | 600 |
| 2026-08-18 | ¥879.00 | 0.00% | ¥879.00 | ¥879.00 | ¥879.00 | 200 |
| 2026-08-17 | ¥879.00 | +1.03% | ¥871.00 | ¥890.00 | ¥871.00 | 4.70K |
| 2026-08-14 | ¥870.00 | +2.47% | ¥845.00 | ¥870.00 | ¥845.00 | 4.20K |
| 2026-08-13 | ¥849.00 | -1.96% | ¥870.00 | ¥870.00 | ¥849.00 | 14.70K |
| 2026-08-12 | ¥866.00 | +3.34% | ¥853.00 | ¥870.00 | ¥843.00 | 3.10K |
| 2026-08-10 | ¥838.00 | +0.24% | ¥849.00 | ¥855.00 | ¥838.00 | 1.40K |
| 2026-08-07 | ¥836.00 | 0.00% | ¥836.00 | ¥844.00 | ¥835.00 | 900 |
| 2026-08-06 | ¥836.00 | -1.30% | ¥835.00 | ¥840.00 | ¥835.00 | 1.50K |
| 2026-08-05 | ¥847.00 | +1.68% | ¥870.00 | ¥871.00 | ¥840.00 | 11.60K |
| 2026-08-04 | ¥833.00 | -1.07% | ¥836.00 | ¥836.00 | ¥833.00 | 400 |
| 2026-08-03 | ¥842.00 | 0.00% | ¥834.00 | ¥842.00 | ¥833.00 | 1.00K |
| 2026-07-31 | ¥842.00 | +0.24% | ¥833.00 | ¥842.00 | ¥833.00 | 400 |
| 2026-07-30 | ¥840.00 | -0.12% | ¥833.00 | ¥840.00 | ¥831.00 | 700 |
| 2026-07-29 | ¥841.00 | +0.48% | ¥837.00 | ¥841.00 | ¥836.00 | 800 |
| 2026-07-28 | ¥837.00 | +0.24% | ¥837.00 | ¥837.00 | ¥834.00 | 900 |
| 2026-07-27 | ¥835.00 | 0.00% | ¥834.00 | ¥838.00 | ¥834.00 | 700 |
| 2026-07-24 | ¥835.00 | -0.24% | ¥828.00 | ¥835.00 | ¥828.00 | 600 |
| 2026-07-23 | ¥837.00 | +0.48% | ¥830.00 | ¥837.00 | ¥830.00 | 800 |
| 2026-07-22 | ¥833.00 | +0.24% | ¥831.00 | ¥835.00 | ¥830.00 | 700 |
| 2026-07-21 | ¥831.00 | -0.12% | ¥837.00 | ¥839.00 | ¥831.00 | 900 |
| 2026-07-17 | ¥832.00 | -1.19% | ¥845.00 | ¥845.00 | ¥832.00 | 1.70K |
| 2026-07-16 | ¥842.00 | -0.24% | ¥845.00 | ¥845.00 | ¥842.00 | 2.00K |
| 2026-07-15 | ¥844.00 | +0.84% | ¥837.00 | ¥844.00 | ¥837.00 | 1.70K |
| 2026-07-14 | ¥837.00 | +0.24% | ¥840.00 | ¥840.00 | ¥835.00 | 2.00K |
| 2026-07-13 | ¥835.00 | +0.24% | ¥831.00 | ¥835.00 | ¥831.00 | 2.10K |
| 2026-07-10 | ¥833.00 | 0.00% | ¥833.00 | ¥833.00 | ¥833.00 | 100 |
| 2026-07-09 | ¥833.00 | -0.60% | ¥833.00 | ¥833.00 | ¥833.00 | 100 |
| 2026-07-08 | ¥838.00 | +1.95% | ¥837.00 | ¥840.00 | ¥822.00 | 2.80K |
| 2026-07-07 | ¥822.00 | -1.79% | ¥837.00 | ¥840.00 | ¥822.00 | 1.10K |
| 2026-07-06 | ¥837.00 | +0.84% | ¥826.00 | ¥839.00 | ¥809.00 | 5.00K |
| 2026-07-03 | ¥830.00 | +1.72% | ¥811.00 | ¥831.00 | ¥811.00 | 1.00K |
| 2026-07-02 | ¥816.00 | -0.97% | ¥813.00 | ¥824.00 | ¥812.00 | 800 |
| 2026-07-01 | ¥824.00 | +0.37% | ¥836.00 | ¥837.00 | ¥821.00 | 2.10K |
| 2026-06-30 | ¥821.00 | +1.48% | ¥822.00 | ¥835.00 | ¥821.00 | 7.30K |
| 2026-06-29 | ¥809.00 | 0.00% | ¥809.00 | ¥809.00 | ¥809.00 | 2.10K |
| 2026-06-26 | ¥809.00 | +0.50% | ¥794.00 | ¥809.00 | ¥794.00 | 1.40K |
| 2026-06-25 | ¥805.00 | 0.00% | ¥800.00 | ¥805.00 | ¥800.00 | 400 |
| 2026-06-24 | ¥805.00 | 0.00% | ¥801.00 | ¥807.00 | ¥782.00 | 2.70K |
| 2026-06-23 | ¥805.00 | +0.25% | ¥800.00 | ¥805.00 | ¥800.00 | 700 |
| 2026-06-22 | ¥803.00 | -3.14% | ¥799.00 | ¥814.00 | ¥797.00 | 5.40K |
| 2026-06-19 | ¥829.00 | -0.72% | ¥842.00 | ¥842.00 | ¥827.00 | 1.00K |
| 2026-06-18 | ¥835.00 | -0.60% | ¥825.00 | ¥838.00 | ¥821.00 | 2.40K |
| 2026-06-17 | ¥840.00 | +0.12% | ¥837.00 | ¥847.00 | ¥835.00 | 900 |
| 2026-06-16 | ¥839.00 | +0.12% | ¥832.00 | ¥839.00 | ¥828.00 | 1.30K |
| 2026-06-15 | ¥838.00 | +1.45% | ¥831.00 | ¥849.00 | ¥823.00 | 3.10K |
| 2026-06-12 | ¥826.00 | +0.12% | ¥825.00 | ¥826.00 | ¥825.00 | 500 |
| 2026-06-11 | ¥825.00 | 0.00% | ¥810.00 | ¥825.00 | ¥810.00 | 700 |
| 2026-06-10 | ¥825.00 | 0.00% | ¥813.00 | ¥825.00 | ¥813.00 | 1.20K |
| 2026-06-09 | ¥825.00 | -0.60% | ¥830.00 | ¥830.00 | ¥816.00 | 800 |
| 2026-06-08 | ¥830.00 | +0.61% | ¥810.00 | ¥830.00 | ¥810.00 | 1.50K |
| 2026-06-05 | ¥825.00 | +4.43% | ¥787.00 | ¥829.00 | ¥786.00 | 5.80K |
| 2026-06-04 | ¥790.00 | +0.51% | ¥786.00 | ¥790.00 | ¥786.00 | 1.80K |
| 2026-06-03 | ¥786.00 | -1.63% | ¥800.00 | ¥800.00 | ¥782.00 | 2.90K |
| 2026-06-02 | ¥799.00 | -2.56% | ¥816.00 | ¥831.00 | ¥799.00 | 4.70K |
| 2026-06-01 | ¥820.00 | -2.38% | ¥825.00 | ¥825.00 | ¥815.00 | 5.10K |
| 2026-05-29 | ¥840.00 | +1.20% | ¥838.00 | ¥840.00 | ¥833.00 | 2.40K |
| 2026-05-28 | ¥830.00 | -0.60% | ¥828.00 | ¥836.00 | ¥828.00 | 2.60K |
| 2026-05-27 | ¥835.00 | -0.48% | ¥840.00 | ¥840.00 | ¥831.00 | 1.20K |
| 2026-05-26 | ¥839.00 | +0.96% | ¥846.00 | ¥846.00 | ¥833.00 | 2.00K |
| 2026-05-25 | ¥831.00 | -1.89% | ¥837.00 | ¥840.00 | ¥831.00 | 2.40K |