Fixstars Corp. 3687
TSE · Japan · Technology Services
¥2,283.00-10.00 (-0.44%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥2,283.00 | -0.44% | ¥2,261.00 | ¥2,303.00 | ¥2,257.00 | 358.00K |
| 2026-10-01 | ¥2,293.00 | +2.37% | ¥2,250.00 | ¥2,308.00 | ¥2,240.00 | 497.80K |
| 2026-09-30 | ¥2,240.00 | +0.99% | ¥2,226.00 | ¥2,259.00 | ¥2,208.00 | 440.90K |
| 2026-09-29 | ¥2,218.00 | +0.36% | ¥2,205.00 | ¥2,227.00 | ¥2,157.00 |
| 375.40K |
| 2026-09-28 | ¥2,210.00 | -0.54% | ¥2,233.00 | ¥2,264.00 | ¥2,197.00 | 397.00K |
| 2026-09-25 | ¥2,222.00 | -0.94% | ¥2,217.00 | ¥2,249.00 | ¥2,195.00 | 374.60K |
| 2026-09-24 | ¥2,243.00 | -0.27% | ¥2,242.00 | ¥2,277.00 | ¥2,218.00 | 445.90K |
| 2026-09-18 | ¥2,249.00 | +2.51% | ¥2,212.00 | ¥2,277.00 | ¥2,200.00 | 479.00K |
| 2026-09-17 | ¥2,194.00 | +0.92% | ¥2,194.00 | ¥2,250.00 | ¥2,185.00 | 373.00K |
| 2026-09-16 | ¥2,174.00 | -1.41% | ¥2,188.00 | ¥2,210.00 | ¥2,150.00 | 255.60K |
| 2026-09-15 | ¥2,205.00 | +1.29% | ¥2,158.00 | ¥2,231.00 | ¥2,148.00 | 436.80K |
| 2026-09-14 | ¥2,177.00 | -0.37% | ¥2,135.00 | ¥2,184.00 | ¥2,125.00 | 280.50K |
| 2026-09-11 | ¥2,185.00 | -4.67% | ¥2,195.00 | ¥2,212.00 | ¥2,156.00 | 574.50K |
| 2026-09-10 | ¥2,292.00 | +2.14% | ¥2,215.00 | ¥2,321.00 | ¥2,215.00 | 760.30K |
| 2026-09-09 | ¥2,244.00 | +0.40% | ¥2,350.00 | ¥2,400.00 | ¥2,232.00 | 1.50M |
| 2026-09-08 | ¥2,235.00 | +0.49% | ¥2,196.00 | ¥2,280.00 | ¥2,165.00 | 656.90K |
| 2026-09-07 | ¥2,224.00 | +5.50% | ¥2,285.00 | ¥2,325.00 | ¥2,190.00 | 1.05M |
| 2026-09-04 | ¥2,108.00 | +0.62% | ¥2,088.00 | ¥2,134.00 | ¥2,085.00 | 359.10K |
| 2026-09-03 | ¥2,095.00 | +1.80% | ¥2,067.00 | ¥2,136.00 | ¥2,050.00 | 523.60K |
| 2026-09-02 | ¥2,058.00 | -6.20% | ¥2,100.00 | ¥2,101.00 | ¥2,040.00 | 776.80K |
| 2026-09-01 | ¥2,194.00 | -4.65% | ¥2,276.00 | ¥2,278.00 | ¥2,173.00 | 699.80K |
| 2026-08-31 | ¥2,301.00 | +1.32% | ¥2,226.00 | ¥2,330.00 | ¥2,217.00 | 500.80K |
| 2026-08-28 | ¥2,271.00 | +3.46% | ¥2,218.00 | ¥2,320.00 | ¥2,208.00 | 633.40K |
| 2026-08-27 | ¥2,195.00 | +1.81% | ¥2,176.00 | ¥2,238.00 | ¥2,172.00 | 365.20K |
| 2026-08-26 | ¥2,156.00 | -0.74% | ¥2,147.00 | ¥2,183.00 | ¥2,125.00 | 324.30K |
| 2026-08-25 | ¥2,172.00 | +0.23% | ¥2,150.00 | ¥2,182.00 | ¥2,093.00 | 326.80K |
| 2026-08-24 | ¥2,167.00 | -0.64% | ¥2,231.00 | ¥2,252.00 | ¥2,155.00 | 442.80K |
| 2026-08-21 | ¥2,181.00 | +0.32% | ¥2,124.00 | ¥2,188.00 | ¥2,116.00 | 298.80K |
| 2026-08-20 | ¥2,174.00 | +4.62% | ¥2,128.00 | ¥2,177.00 | ¥2,091.00 | 355.80K |
| 2026-08-19 | ¥2,078.00 | -6.65% | ¥2,185.00 | ¥2,185.00 | ¥2,071.00 | 548.10K |
| 2026-08-18 | ¥2,226.00 | -4.13% | ¥2,313.00 | ¥2,336.00 | ¥2,225.00 | 444.80K |
| 2026-08-17 | ¥2,322.00 | +1.62% | ¥2,275.00 | ¥2,327.00 | ¥2,236.00 | 467.40K |
| 2026-08-14 | ¥2,285.00 | +0.18% | ¥2,328.00 | ¥2,360.00 | ¥2,253.00 | 606.30K |
| 2026-08-13 | ¥2,281.00 | +2.75% | ¥2,255.00 | ¥2,344.00 | ¥2,228.00 | 753.10K |
| 2026-08-12 | ¥2,220.00 | +1.14% | ¥2,207.00 | ¥2,257.00 | ¥2,146.00 | 420.80K |
| 2026-08-10 | ¥2,195.00 | -2.01% | ¥2,146.00 | ¥2,247.00 | ¥2,130.00 | 757.20K |
| 2026-08-07 | ¥2,240.00 | -1.06% | ¥2,280.00 | ¥2,286.00 | ¥2,190.00 | 570.80K |
| 2026-08-06 | ¥2,264.00 | -0.35% | ¥2,249.00 | ¥2,286.00 | ¥2,233.00 | 439.50K |
| 2026-08-05 | ¥2,272.00 | +3.32% | ¥2,211.00 | ¥2,313.00 | ¥2,200.00 | 595.80K |
| 2026-08-04 | ¥2,199.00 | +5.01% | ¥2,120.00 | ¥2,214.00 | ¥2,108.00 | 625.70K |
| 2026-08-03 | ¥2,094.00 | +0.19% | ¥2,058.00 | ¥2,114.00 | ¥2,006.00 | 517.50K |
| 2026-07-31 | ¥2,090.00 | +0.38% | ¥2,162.00 | ¥2,164.00 | ¥2,050.00 | 1.08M |
| 2026-07-30 | ¥2,082.00 | +5.42% | ¥1,996.00 | ¥2,100.00 | ¥1,955.00 | 825.30K |
| 2026-07-29 | ¥1,975.00 | -4.73% | ¥2,085.00 | ¥2,129.00 | ¥1,931.00 | 1.32M |
| 2026-07-28 | ¥2,073.00 | -5.08% | ¥2,246.00 | ¥2,275.00 | ¥2,052.00 | 946.50K |
| 2026-07-27 | ¥2,184.00 | +1.87% | ¥2,190.00 | ¥2,224.00 | ¥2,126.00 | 440.30K |
| 2026-07-24 | ¥2,144.00 | -0.33% | ¥2,140.00 | ¥2,147.00 | ¥2,091.00 | 441.00K |
| 2026-07-23 | ¥2,151.00 | +1.27% | ¥2,111.00 | ¥2,172.00 | ¥2,075.00 | 542.30K |
| 2026-07-22 | ¥2,124.00 | -1.53% | ¥2,180.00 | ¥2,183.00 | ¥2,115.00 | 518.90K |
| 2026-07-21 | ¥2,157.00 | +1.32% | ¥2,149.00 | ¥2,187.00 | ¥2,085.00 | 554.20K |
| 2026-07-17 | ¥2,129.00 | -7.03% | ¥2,210.00 | ¥2,231.00 | ¥2,063.00 | 1.29M |
| 2026-07-16 | ¥2,290.00 | -1.80% | ¥2,283.00 | ¥2,356.00 | ¥2,281.00 | 561.50K |
| 2026-07-15 | ¥2,332.00 | +1.39% | ¥2,319.00 | ¥2,342.00 | ¥2,237.00 | 694.20K |
| 2026-07-14 | ¥2,300.00 | +0.92% | ¥2,252.00 | ¥2,310.00 | ¥2,234.00 | 533.40K |
| 2026-07-13 | ¥2,279.00 | -2.15% | ¥2,300.00 | ¥2,366.00 | ¥2,247.00 | 771.20K |
| 2026-07-10 | ¥2,329.00 | +5.82% | ¥2,251.00 | ¥2,367.00 | ¥2,243.00 | 1.02M |
| 2026-07-09 | ¥2,201.00 | +0.41% | ¥2,195.00 | ¥2,254.00 | ¥2,175.00 | 802.50K |
| 2026-07-08 | ¥2,192.00 | -4.32% | ¥2,208.00 | ¥2,323.00 | ¥2,188.00 | 1.18M |
| 2026-07-07 | ¥2,291.00 | -4.90% | ¥2,424.00 | ¥2,448.00 | ¥2,275.00 | 1.15M |
| 2026-07-06 | ¥2,409.00 | +1.22% | ¥2,455.00 | ¥2,544.00 | ¥2,365.00 | 1.61M |
| 2026-07-03 | ¥2,380.00 | +1.88% | ¥2,337.00 | ¥2,385.00 | ¥2,270.00 | 1.33M |
| 2026-07-02 | ¥2,336.00 | 0.00% | ¥2,349.00 | ¥2,397.00 | ¥2,280.00 | 1.43M |
| 2026-07-01 | ¥2,336.00 | -0.09% | ¥2,384.00 | ¥2,458.00 | ¥2,323.00 | 1.76M |
| 2026-06-30 | ¥2,338.00 | -6.55% | ¥2,512.00 | ¥2,516.00 | ¥2,317.00 | 2.16M |
| 2026-06-29 | ¥2,502.00 | +4.77% | ¥2,371.00 | ¥2,516.00 | ¥2,361.00 | 2.23M |
| 2026-06-26 | ¥2,388.00 | -11.16% | ¥2,588.00 | ¥2,600.00 | ¥2,350.00 | 3.34M |
| 2026-06-25 | ¥2,688.00 | +3.78% | ¥2,652.00 | ¥2,725.00 | ¥2,492.00 | 4.58M |
| 2026-06-24 | ¥2,590.00 | -4.11% | ¥2,751.00 | ¥2,788.00 | ¥2,535.00 | 4.77M |
| 2026-06-23 | ¥2,701.00 | -4.73% | ¥2,910.00 | ¥3,175.00 | ¥2,665.00 | 12.09M |
| 2026-06-22 | ¥2,835.00 | +12.50% | ¥2,545.00 | ¥2,864.00 | ¥2,485.00 | 6.24M |
| 2026-06-19 | ¥2,520.00 | -7.25% | ¥2,812.00 | ¥2,835.00 | ¥2,419.00 | 6.57M |
| 2026-06-18 | ¥2,717.00 | +11.26% | ¥2,500.00 | ¥2,772.00 | ¥2,500.00 | 5.91M |
| 2026-06-17 | ¥2,442.00 | +4.67% | ¥2,278.00 | ¥2,521.00 | ¥2,259.00 | 4.60M |
| 2026-06-16 | ¥2,333.00 | +9.69% | ¥2,145.00 | ¥2,440.00 | ¥2,127.00 | 6.10M |
| 2026-06-15 | ¥2,127.00 | -3.84% | ¥2,321.00 | ¥2,321.00 | ¥2,110.00 | 3.81M |
| 2026-06-12 | ¥2,212.00 | -4.03% | ¥2,500.00 | ¥2,505.00 | ¥2,185.00 | 3.89M |
| 2026-06-11 | ¥2,305.00 | -3.44% | ¥2,287.00 | ¥2,434.00 | ¥2,235.00 | 4.21M |
| 2026-06-10 | ¥2,387.00 | -8.65% | ¥2,491.00 | ¥2,517.00 | ¥2,345.00 | 4.44M |
| 2026-06-09 | ¥2,613.00 | -10.97% | ¥2,985.00 | ¥3,160.00 | ¥2,583.00 | 10.76M |
| 2026-06-08 | ¥2,935.00 | -19.26% | ¥3,215.00 | ¥3,310.00 | ¥2,935.00 | 8.70M |
| 2026-06-05 | ¥3,635.00 | +13.59% | ¥3,305.00 | ¥3,690.00 | ¥3,255.00 | 10.88M |
| 2026-06-04 | ¥3,200.00 | +8.22% | ¥2,840.00 | ¥3,325.00 | ¥2,822.00 | 8.04M |
| 2026-06-03 | ¥2,957.00 | -1.43% | ¥3,060.00 | ¥3,180.00 | ¥2,750.00 | 10.55M |
| 2026-06-02 | ¥3,000.00 | +16.73% | ¥2,550.00 | ¥3,000.00 | ¥2,320.00 | 11.66M |
| 2026-06-01 | ¥2,570.00 | -4.96% | ¥2,670.00 | ¥2,818.00 | ¥2,415.00 | 8.16M |
| 2026-05-29 | ¥2,704.00 | +21.97% | ¥2,367.00 | ¥2,717.00 | ¥2,366.00 | 8.12M |
| 2026-05-28 | ¥2,217.00 | +3.60% | ¥2,040.00 | ¥2,232.00 | ¥2,001.00 | 3.21M |
| 2026-05-27 | ¥2,140.00 | +4.90% | ¥2,064.00 | ¥2,279.00 | ¥1,972.00 | 6.03M |
| 2026-05-26 | ¥2,040.00 | +6.25% | ¥1,938.00 | ¥2,075.00 | ¥1,874.00 | 3.78M |
| 2026-05-25 | ¥1,920.00 | -2.54% | ¥2,130.00 | ¥2,190.00 | ¥1,883.00 | 8.00M |