GiXo Ltd. 9219
TSE · Japan · Technology Services
¥894.00-9.00 (-1.00%)
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 | ¥894.00 | -1.00% | ¥901.00 | ¥901.00 | ¥894.00 | 3.20K |
| 2026-10-01 | ¥903.00 | -0.33% | ¥906.00 | ¥910.00 | ¥901.00 | 2.60K |
| 2026-09-30 | ¥906.00 | +0.55% | ¥908.00 | ¥909.00 | ¥901.00 | 2.90K |
| 2026-09-29 | ¥901.00 | 0.00% | ¥905.00 | ¥910.00 | ¥901.00 | 4.50K |
| 2026-09-28 | ¥901.00 | +0.11% | ¥907.00 | ¥907.00 | ¥900.00 | 2.90K |
| 2026-09-25 | ¥900.00 | +0.45% | ¥896.00 | ¥903.00 | ¥896.00 | 5.60K |
| 2026-09-24 | ¥896.00 | -0.22% | ¥898.00 | ¥901.00 | ¥896.00 | 4.60K |
| 2026-09-18 | ¥898.00 | +1.70% | ¥888.00 | ¥901.00 | ¥888.00 | 4.60K |
| 2026-09-17 | ¥883.00 | -0.45% | ¥883.00 | ¥885.00 | ¥882.00 | 3.70K |
| 2026-09-16 | ¥887.00 | +0.68% | ¥887.00 | ¥892.00 | ¥886.00 | 2.50K |
| 2026-09-15 | ¥881.00 | -0.45% | ¥885.00 | ¥893.00 | ¥881.00 | 2.10K |
| 2026-09-14 | ¥885.00 | 0.00% | ¥900.00 | ¥900.00 | ¥885.00 | 2.40K |
| 2026-09-11 | ¥885.00 | +0.34% | ¥893.00 | ¥893.00 | ¥880.00 | 5.60K |
| 2026-09-10 | ¥882.00 | -2.00% | ¥906.00 | ¥906.00 | ¥881.00 | 8.50K |
| 2026-09-09 | ¥900.00 | -0.66% | ¥906.00 | ¥907.00 | ¥900.00 | 4.00K |
| 2026-09-08 | ¥906.00 | -0.22% | ¥908.00 | ¥908.00 | ¥880.00 | 26.10K |
| 2026-09-07 | ¥908.00 | +1.91% | ¥898.00 | ¥920.00 | ¥895.00 | 12.90K |
| 2026-09-04 | ¥891.00 | -0.56% | ¥900.00 | ¥900.00 | ¥887.00 | 9.30K |
| 2026-09-03 | ¥896.00 | -0.78% | ¥895.00 | ¥903.00 | ¥895.00 | 3.90K |
| 2026-09-02 | ¥903.00 | +0.11% | ¥904.00 | ¥904.00 | ¥893.00 | 9.80K |
| 2026-09-01 | ¥902.00 | +0.67% | ¥896.00 | ¥903.00 | ¥896.00 | 4.60K |
| 2026-08-31 | ¥896.00 | +1.36% | ¥888.00 | ¥900.00 | ¥888.00 | 15.20K |
| 2026-08-28 | ¥884.00 | +1.03% | ¥881.00 | ¥889.00 | ¥880.00 | 8.10K |
| 2026-08-27 | ¥875.00 | -1.02% | ¥883.00 | ¥886.00 | ¥872.00 | 29.70K |
| 2026-08-26 | ¥884.00 | -0.23% | ¥883.00 | ¥886.00 | ¥883.00 | 5.00K |
| 2026-08-25 | ¥886.00 | -0.11% | ¥883.00 | ¥886.00 | ¥883.00 | 6.50K |
| 2026-08-24 | ¥887.00 | 0.00% | ¥887.00 | ¥888.00 | ¥883.00 | 10.60K |
| 2026-08-21 | ¥887.00 | -0.67% | ¥893.00 | ¥893.00 | ¥883.00 | 7.40K |
| 2026-08-20 | ¥893.00 | +0.56% | ¥883.00 | ¥893.00 | ¥883.00 | 5.80K |
| 2026-08-19 | ¥888.00 | +0.91% | ¥883.00 | ¥892.00 | ¥883.00 | 5.20K |
| 2026-08-18 | ¥880.00 | -1.35% | ¥892.00 | ¥893.00 | ¥880.00 | 9.80K |
| 2026-08-17 | ¥892.00 | +1.25% | ¥896.00 | ¥901.00 | ¥890.00 | 13.50K |
| 2026-08-14 | ¥881.00 | +0.23% | ¥879.00 | ¥886.00 | ¥877.00 | 7.70K |
| 2026-08-13 | ¥879.00 | +0.46% | ¥875.00 | ¥880.00 | ¥875.00 | 3.80K |
| 2026-08-12 | ¥875.00 | -0.11% | ¥876.00 | ¥878.00 | ¥875.00 | 4.30K |
| 2026-08-10 | ¥876.00 | +0.11% | ¥874.00 | ¥881.00 | ¥873.00 | 6.20K |
| 2026-08-07 | ¥875.00 | -0.79% | ¥882.00 | ¥882.00 | ¥874.00 | 3.00K |
| 2026-08-06 | ¥882.00 | +0.80% | ¥875.00 | ¥882.00 | ¥872.00 | 4.40K |
| 2026-08-05 | ¥875.00 | -0.11% | ¥876.00 | ¥881.00 | ¥875.00 | 2.10K |
| 2026-08-04 | ¥876.00 | -0.79% | ¥877.00 | ¥877.00 | ¥875.00 | 3.40K |
| 2026-08-03 | ¥883.00 | +0.46% | ¥877.00 | ¥885.00 | ¥873.00 | 4.40K |
| 2026-07-31 | ¥879.00 | +0.69% | ¥886.00 | ¥887.00 | ¥873.00 | 8.60K |
| 2026-07-30 | ¥873.00 | +0.92% | ¥865.00 | ¥881.00 | ¥865.00 | 6.30K |
| 2026-07-29 | ¥865.00 | -0.80% | ¥872.00 | ¥873.00 | ¥865.00 | 5.20K |
| 2026-07-28 | ¥872.00 | +0.11% | ¥871.00 | ¥872.00 | ¥866.00 | 2.00K |
| 2026-07-27 | ¥871.00 | +0.81% | ¥873.00 | ¥881.00 | ¥865.00 | 5.40K |
| 2026-07-24 | ¥864.00 | -0.12% | ¥865.00 | ¥870.00 | ¥858.00 | 3.40K |
| 2026-07-23 | ¥865.00 | 0.00% | ¥865.00 | ¥874.00 | ¥865.00 | 1.90K |
| 2026-07-22 | ¥865.00 | +0.23% | ¥861.00 | ¥878.00 | ¥861.00 | 6.90K |
| 2026-07-21 | ¥863.00 | +0.35% | ¥870.00 | ¥872.00 | ¥858.00 | 2.90K |
| 2026-07-17 | ¥860.00 | +0.58% | ¥853.00 | ¥870.00 | ¥853.00 | 13.70K |
| 2026-07-16 | ¥855.00 | +0.23% | ¥853.00 | ¥860.00 | ¥852.00 | 3.20K |
| 2026-07-15 | ¥853.00 | -1.27% | ¥865.00 | ¥865.00 | ¥845.00 | 19.00K |
| 2026-07-14 | ¥864.00 | -0.92% | ¥872.00 | ¥874.00 | ¥860.00 | 12.80K |
| 2026-07-13 | ¥872.00 | +0.35% | ¥869.00 | ¥875.00 | ¥868.00 | 4.00K |
| 2026-07-10 | ¥869.00 | +0.81% | ¥864.00 | ¥869.00 | ¥855.00 | 4.60K |
| 2026-07-09 | ¥862.00 | +0.58% | ¥859.00 | ¥862.00 | ¥855.00 | 3.60K |
| 2026-07-08 | ¥857.00 | +0.12% | ¥854.00 | ¥858.00 | ¥854.00 | 9.20K |
| 2026-07-07 | ¥856.00 | -1.04% | ¥869.00 | ¥869.00 | ¥856.00 | 9.60K |
| 2026-07-06 | ¥865.00 | +1.88% | ¥842.00 | ¥869.00 | ¥842.00 | 10.90K |
| 2026-07-03 | ¥849.00 | -0.35% | ¥852.00 | ¥854.00 | ¥844.00 | 6.30K |
| 2026-07-02 | ¥852.00 | +1.67% | ¥838.00 | ¥852.00 | ¥837.00 | 11.10K |
| 2026-07-01 | ¥838.00 | -3.12% | ¥861.00 | ¥865.00 | ¥830.00 | 28.80K |
| 2026-06-30 | ¥865.00 | -1.26% | ¥899.00 | ¥899.00 | ¥864.00 | 10.40K |
| 2026-06-29 | ¥876.00 | -2.67% | ¥873.00 | ¥878.00 | ¥856.00 | 21.00K |
| 2026-06-26 | ¥900.00 | -0.55% | ¥905.00 | ¥914.00 | ¥900.00 | 17.70K |
| 2026-06-25 | ¥905.00 | -0.11% | ¥908.00 | ¥913.00 | ¥905.00 | 2.60K |
| 2026-06-24 | ¥906.00 | -0.44% | ¥907.00 | ¥913.00 | ¥906.00 | 2.70K |
| 2026-06-23 | ¥910.00 | -0.22% | ¥922.00 | ¥924.00 | ¥909.00 | 4.60K |
| 2026-06-22 | ¥912.00 | +1.11% | ¥905.00 | ¥915.00 | ¥905.00 | 6.10K |
| 2026-06-19 | ¥902.00 | 0.00% | ¥902.00 | ¥908.00 | ¥902.00 | 2.80K |
| 2026-06-18 | ¥902.00 | -0.11% | ¥902.00 | ¥909.00 | ¥902.00 | 5.00K |
| 2026-06-17 | ¥903.00 | -0.22% | ¥904.00 | ¥909.00 | ¥902.00 | 3.90K |
| 2026-06-16 | ¥905.00 | 0.00% | ¥905.00 | ¥908.00 | ¥904.00 | 3.40K |
| 2026-06-15 | ¥905.00 | +0.33% | ¥902.00 | ¥907.00 | ¥902.00 | 2.30K |
| 2026-06-12 | ¥902.00 | +0.11% | ¥900.00 | ¥905.00 | ¥900.00 | 2.80K |
| 2026-06-11 | ¥901.00 | -0.22% | ¥900.00 | ¥903.00 | ¥900.00 | 2.80K |
| 2026-06-10 | ¥903.00 | -0.11% | ¥907.00 | ¥908.00 | ¥900.00 | 4.00K |
| 2026-06-09 | ¥904.00 | -0.33% | ¥902.00 | ¥907.00 | ¥902.00 | 3.30K |
| 2026-06-08 | ¥907.00 | +0.11% | ¥903.00 | ¥907.00 | ¥903.00 | 3.50K |
| 2026-06-05 | ¥906.00 | +0.44% | ¥906.00 | ¥910.00 | ¥901.00 | 3.90K |
| 2026-06-04 | ¥902.00 | +0.33% | ¥898.00 | ¥902.00 | ¥898.00 | 7.70K |
| 2026-06-03 | ¥899.00 | -1.10% | ¥910.00 | ¥911.00 | ¥896.00 | 9.60K |
| 2026-06-02 | ¥909.00 | -0.44% | ¥908.00 | ¥910.00 | ¥905.00 | 3.00K |
| 2026-06-01 | ¥913.00 | +0.33% | ¥910.00 | ¥913.00 | ¥908.00 | 3.60K |
| 2026-05-29 | ¥910.00 | -0.22% | ¥923.00 | ¥928.00 | ¥909.00 | 12.10K |
| 2026-05-28 | ¥912.00 | +0.33% | ¥909.00 | ¥920.00 | ¥907.00 | 7.10K |
| 2026-05-27 | ¥909.00 | -0.33% | ¥912.00 | ¥914.00 | ¥909.00 | 2.20K |
| 2026-05-26 | ¥912.00 | -0.33% | ¥918.00 | ¥918.00 | ¥904.00 | 3.70K |
| 2026-05-25 | ¥915.00 | +0.66% | ¥907.00 | ¥926.00 | ¥907.00 | 8.50K |