FIXER Inc. 5129
TSE · Japan · Technology Services
¥249.00-10.00 (-3.86%)
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 | ¥249.00 | -3.86% | ¥262.00 | ¥262.00 | ¥247.00 | 90.70K |
| 2026-10-01 | ¥259.00 | +1.57% | ¥252.00 | ¥259.00 | ¥252.00 | 33.10K |
| 2026-09-30 | ¥255.00 | +2.00% | ¥252.00 | ¥255.00 | ¥250.00 | 54.20K |
| 2026-09-29 | ¥250.00 | -1.19% | ¥253.00 | ¥257.00 | ¥249.00 | 69.50K |
| 2026-09-28 | ¥253.00 | 0.00% | ¥253.00 | ¥254.00 | ¥251.00 | 31.70K |
| 2026-09-25 | ¥253.00 | -1.56% | ¥264.00 | ¥273.00 | ¥249.00 | 139.10K |
| 2026-09-24 | ¥257.00 | -1.15% | ¥258.00 | ¥263.00 | ¥257.00 | 63.70K |
| 2026-09-18 | ¥260.00 | +0.39% | ¥261.00 | ¥264.00 | ¥257.00 | 27.00K |
| 2026-09-17 | ¥259.00 | +1.97% | ¥252.00 | ¥263.00 | ¥252.00 | 66.80K |
| 2026-09-16 | ¥254.00 | -1.55% | ¥257.00 | ¥260.00 | ¥250.00 | 101.00K |
| 2026-09-15 | ¥258.00 | -3.01% | ¥263.00 | ¥263.00 | ¥257.00 | 82.40K |
| 2026-09-14 | ¥266.00 | +0.76% | ¥265.00 | ¥275.00 | ¥263.00 | 97.40K |
| 2026-09-11 | ¥264.00 | +1.54% | ¥260.00 | ¥268.00 | ¥258.00 | 78.60K |
| 2026-09-10 | ¥260.00 | -1.14% | ¥263.00 | ¥266.00 | ¥258.00 | 87.10K |
| 2026-09-09 | ¥263.00 | -2.59% | ¥270.00 | ¥286.00 | ¥263.00 | 156.20K |
| 2026-09-08 | ¥270.00 | -3.91% | ¥279.00 | ¥283.00 | ¥268.00 | 135.60K |
| 2026-09-07 | ¥281.00 | -1.75% | ¥283.00 | ¥290.00 | ¥278.00 | 185.60K |
| 2026-09-04 | ¥286.00 | -1.72% | ¥290.00 | ¥293.00 | ¥284.00 | 156.40K |
| 2026-09-03 | ¥291.00 | -5.21% | ¥303.00 | ¥309.00 | ¥287.00 | 390.00K |
| 2026-09-02 | ¥307.00 | -10.76% | ¥304.00 | ¥323.00 | ¥299.00 | 707.30K |
| 2026-09-01 | ¥344.00 | -18.48% | ¥418.00 | ¥420.00 | ¥342.00 | 1.23M |
| 2026-08-31 | ¥422.00 | +23.39% | ¥395.00 | ¥422.00 | ¥352.00 | 3.94M |
| 2026-08-28 | ¥342.00 | +30.53% | ¥310.00 | ¥342.00 | ¥286.00 | 1.13M |
| 2026-08-27 | ¥262.00 | -1.13% | ¥263.00 | ¥266.00 | ¥250.00 | 41.50K |
| 2026-08-26 | ¥265.00 | +1.53% | ¥260.00 | ¥267.00 | ¥260.00 | 50.20K |
| 2026-08-25 | ¥261.00 | +3.16% | ¥258.00 | ¥263.00 | ¥250.00 | 25.50K |
| 2026-08-24 | ¥253.00 | +0.80% | ¥251.00 | ¥255.00 | ¥247.00 | 20.60K |
| 2026-08-21 | ¥251.00 | +2.45% | ¥243.00 | ¥251.00 | ¥243.00 | 26.80K |
| 2026-08-20 | ¥245.00 | +2.94% | ¥245.00 | ¥258.00 | ¥239.00 | 38.90K |
| 2026-08-19 | ¥238.00 | -2.46% | ¥244.00 | ¥244.00 | ¥237.00 | 16.30K |
| 2026-08-18 | ¥244.00 | 0.00% | ¥245.00 | ¥248.00 | ¥241.00 | 20.60K |
| 2026-08-17 | ¥244.00 | 0.00% | ¥245.00 | ¥245.00 | ¥240.00 | 9.00K |
| 2026-08-14 | ¥244.00 | -2.40% | ¥245.00 | ¥249.00 | ¥242.00 | 16.40K |
| 2026-08-13 | ¥250.00 | +1.21% | ¥250.00 | ¥250.00 | ¥241.00 | 20.10K |
| 2026-08-12 | ¥247.00 | -0.40% | ¥251.00 | ¥251.00 | ¥241.00 | 8.60K |
| 2026-08-10 | ¥248.00 | +1.64% | ¥244.00 | ¥249.00 | ¥242.00 | 25.40K |
| 2026-08-07 | ¥244.00 | -0.41% | ¥245.00 | ¥245.00 | ¥240.00 | 10.40K |
| 2026-08-06 | ¥245.00 | +0.41% | ¥244.00 | ¥245.00 | ¥242.00 | 4.80K |
| 2026-08-05 | ¥244.00 | +0.41% | ¥241.00 | ¥246.00 | ¥241.00 | 7.20K |
| 2026-08-04 | ¥243.00 | +2.97% | ¥239.00 | ¥244.00 | ¥239.00 | 14.00K |
| 2026-08-03 | ¥236.00 | +0.43% | ¥235.00 | ¥238.00 | ¥230.00 | 22.00K |
| 2026-07-31 | ¥235.00 | +1.73% | ¥232.00 | ¥238.00 | ¥227.00 | 27.90K |
| 2026-07-30 | ¥231.00 | -0.86% | ¥237.00 | ¥237.00 | ¥229.00 | 41.70K |
| 2026-07-29 | ¥233.00 | -1.27% | ¥236.00 | ¥238.00 | ¥230.00 | 34.60K |
| 2026-07-28 | ¥236.00 | -2.88% | ¥243.00 | ¥243.00 | ¥233.00 | 25.30K |
| 2026-07-27 | ¥243.00 | +0.41% | ¥244.00 | ¥247.00 | ¥242.00 | 21.20K |
| 2026-07-24 | ¥242.00 | -1.22% | ¥249.00 | ¥249.00 | ¥240.00 | 17.80K |
| 2026-07-23 | ¥245.00 | -2.00% | ¥242.00 | ¥248.00 | ¥242.00 | 11.80K |
| 2026-07-22 | ¥250.00 | +1.63% | ¥244.00 | ¥250.00 | ¥241.00 | 21.00K |
| 2026-07-21 | ¥246.00 | -0.40% | ¥245.00 | ¥248.00 | ¥241.00 | 23.60K |
| 2026-07-17 | ¥247.00 | -1.98% | ¥251.00 | ¥251.00 | ¥237.00 | 65.40K |
| 2026-07-16 | ¥252.00 | -2.70% | ¥252.00 | ¥258.00 | ¥250.00 | 32.20K |
| 2026-07-15 | ¥259.00 | +1.17% | ¥256.00 | ¥259.00 | ¥253.00 | 16.70K |
| 2026-07-14 | ¥256.00 | -1.54% | ¥268.00 | ¥268.00 | ¥254.00 | 33.80K |
| 2026-07-13 | ¥260.00 | -1.52% | ¥256.00 | ¥264.00 | ¥244.00 | 117.30K |
| 2026-07-10 | ¥264.00 | -1.49% | ¥266.00 | ¥274.00 | ¥258.00 | 80.00K |
| 2026-07-09 | ¥268.00 | 0.00% | ¥267.00 | ¥270.00 | ¥263.00 | 25.50K |
| 2026-07-08 | ¥268.00 | -2.90% | ¥272.00 | ¥272.00 | ¥262.00 | 40.40K |
| 2026-07-07 | ¥276.00 | +0.36% | ¥283.00 | ¥283.00 | ¥271.00 | 36.10K |
| 2026-07-06 | ¥275.00 | +5.36% | ¥265.00 | ¥277.00 | ¥261.00 | 68.20K |
| 2026-07-03 | ¥261.00 | -1.14% | ¥264.00 | ¥268.00 | ¥251.00 | 77.90K |
| 2026-07-02 | ¥264.00 | -0.38% | ¥265.00 | ¥274.00 | ¥262.00 | 68.10K |
| 2026-07-01 | ¥265.00 | -7.99% | ¥282.00 | ¥282.00 | ¥259.00 | 198.50K |
| 2026-06-30 | ¥288.00 | +1.41% | ¥292.00 | ¥293.00 | ¥270.00 | 169.20K |
| 2026-06-29 | ¥284.00 | +12.25% | ¥260.00 | ¥284.00 | ¥257.00 | 240.90K |
| 2026-06-26 | ¥253.00 | -3.07% | ¥270.00 | ¥270.00 | ¥248.00 | 89.20K |
| 2026-06-25 | ¥261.00 | +3.16% | ¥255.00 | ¥263.00 | ¥251.00 | 48.50K |
| 2026-06-24 | ¥253.00 | +4.98% | ¥242.00 | ¥253.00 | ¥242.00 | 71.80K |
| 2026-06-23 | ¥241.00 | -1.63% | ¥249.00 | ¥249.00 | ¥237.00 | 34.30K |
| 2026-06-22 | ¥245.00 | +4.26% | ¥240.00 | ¥248.00 | ¥235.00 | 43.10K |
| 2026-06-19 | ¥235.00 | -4.08% | ¥247.00 | ¥247.00 | ¥233.00 | 43.40K |
| 2026-06-18 | ¥245.00 | 0.00% | ¥243.00 | ¥248.00 | ¥238.00 | 50.80K |
| 2026-06-17 | ¥245.00 | +2.94% | ¥238.00 | ¥250.00 | ¥238.00 | 90.90K |
| 2026-06-16 | ¥238.00 | -2.46% | ¥244.00 | ¥244.00 | ¥235.00 | 72.30K |
| 2026-06-15 | ¥244.00 | -1.21% | ¥250.00 | ¥253.00 | ¥242.00 | 53.10K |
| 2026-06-12 | ¥247.00 | -0.40% | ¥249.00 | ¥250.00 | ¥240.00 | 46.50K |
| 2026-06-11 | ¥248.00 | -0.40% | ¥249.00 | ¥253.00 | ¥243.00 | 71.50K |
| 2026-06-10 | ¥249.00 | -0.40% | ¥249.00 | ¥252.00 | ¥240.00 | 100.80K |
| 2026-06-09 | ¥250.00 | -0.79% | ¥257.00 | ¥259.00 | ¥250.00 | 51.20K |
| 2026-06-08 | ¥252.00 | -6.67% | ¥266.00 | ¥266.00 | ¥249.00 | 83.70K |
| 2026-06-05 | ¥270.00 | +5.88% | ¥259.00 | ¥276.00 | ¥259.00 | 78.00K |
| 2026-06-04 | ¥255.00 | -2.30% | ¥262.00 | ¥267.00 | ¥254.00 | 97.00K |
| 2026-06-03 | ¥261.00 | +0.38% | ¥260.00 | ¥266.00 | ¥251.00 | 138.70K |
| 2026-06-02 | ¥260.00 | -0.38% | ¥258.00 | ¥264.00 | ¥255.00 | 137.10K |
| 2026-06-01 | ¥261.00 | -4.74% | ¥273.00 | ¥282.00 | ¥260.00 | 111.60K |
| 2026-05-29 | ¥274.00 | -2.84% | ¥283.00 | ¥287.00 | ¥273.00 | 76.40K |
| 2026-05-28 | ¥282.00 | 0.00% | ¥278.00 | ¥284.00 | ¥269.00 | 138.70K |
| 2026-05-27 | ¥282.00 | -3.75% | ¥297.00 | ¥298.00 | ¥271.00 | 307.40K |
| 2026-05-26 | ¥293.00 | -2.01% | ¥301.00 | ¥301.00 | ¥283.00 | 217.80K |
| 2026-05-25 | ¥299.00 | -2.29% | ¥314.00 | ¥315.00 | ¥295.00 | 129.40K |