Advertisement
FIXER Inc. (5129.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Time Period:
Oct 22, 2023 - Oct 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Oct 22, 2024 | - | - | - | - | - | - |
| Oct 21, 2024 | 953.00 | 1,007.00 | 953.00 | 997.00 | 997.00 | 91,900 |
| Oct 18, 2024 | 1,001.00 | 1,008.00 | 933.00 | 938.00 | 938.00 | 119,100 |
| Oct 17, 2024 | 1,004.00 | 1,009.00 | 984.00 | 1,007.00 | 1,007.00 | 81,400 |
| Oct 16, 2024 | 964.00 | 1,020.00 | 964.00 | 989.00 | 989.00 | 145,700 |
| Oct 15, 2024 | 925.00 | 1,020.00 | 925.00 | 994.00 | 994.00 | 359,500 |
| Oct 11, 2024 | 917.00 | 933.00 | 897.00 | 898.00 | 898.00 | 81,000 |
| Oct 10, 2024 | 934.00 | 934.00 | 919.00 | 922.00 | 922.00 | 37,700 |
| Oct 09, 2024 | 924.00 | 934.00 | 918.00 | 934.00 | 934.00 | 37,300 |
| Oct 08, 2024 | 942.00 | 942.00 | 922.00 | 922.00 | 922.00 | 25,700 |
| Oct 07, 2024 | 952.00 | 963.00 | 944.00 | 945.00 | 945.00 | 29,800 |
| Oct 04, 2024 | 972.00 | 977.00 | 948.00 | 948.00 | 948.00 | 39,600 |
| Oct 03, 2024 | 979.00 | 981.00 | 964.00 | 972.00 | 972.00 | 39,700 |
| Oct 02, 2024 | 957.00 | 965.00 | 949.00 | 951.00 | 951.00 | 27,600 |
| Oct 01, 2024 | 954.00 | 974.00 | 939.00 | 964.00 | 964.00 | 41,300 |
| Sep 30, 2024 | 942.00 | 958.00 | 932.00 | 939.00 | 939.00 | 36,300 |
| Sep 27, 2024 | 961.00 | 983.00 | 961.00 | 972.00 | 972.00 | 59,400 |
| Sep 26, 2024 | 926.00 | 950.00 | 926.00 | 949.00 | 949.00 | 36,100 |
| Sep 25, 2024 | 919.00 | 943.00 | 915.00 | 917.00 | 917.00 | 27,200 |
| Sep 24, 2024 | 933.00 | 937.00 | 919.00 | 919.00 | 919.00 | 161,600 |
| Sep 20, 2024 | 914.00 | 927.00 | 903.00 | 914.00 | 914.00 | 37,300 |
| Sep 19, 2024 | 882.00 | 906.00 | 875.00 | 901.00 | 901.00 | 70,400 |
| Sep 18, 2024 | 907.00 | 916.00 | 872.00 | 872.00 | 872.00 | 117,400 |
| Sep 17, 2024 | 915.00 | 932.00 | 876.00 | 893.00 | 893.00 | 87,000 |
| Sep 13, 2024 | 915.00 | 930.00 | 904.00 | 911.00 | 911.00 | 84,100 |
| Sep 12, 2024 | 956.00 | 964.00 | 916.00 | 916.00 | 916.00 | 234,800 |
| Sep 11, 2024 | 978.00 | 997.00 | 956.00 | 985.00 | 985.00 | 43,300 |
| Sep 10, 2024 | 1,038.00 | 1,038.00 | 992.00 | 993.00 | 993.00 | 64,500 |
| Sep 09, 2024 | 971.00 | 1,019.00 | 971.00 | 1,015.00 | 1,015.00 | 28,300 |
| Sep 06, 2024 | 1,028.00 | 1,034.00 | 995.00 | 1,005.00 | 1,005.00 | 70,400 |
| Sep 05, 2024 | 1,026.00 | 1,056.00 | 1,018.00 | 1,034.00 | 1,034.00 | 30,400 |
| Sep 04, 2024 | 1,064.00 | 1,083.00 | 1,033.00 | 1,036.00 | 1,036.00 | 56,000 |
| Sep 03, 2024 | 1,074.00 | 1,112.00 | 1,074.00 | 1,094.00 | 1,094.00 | 52,700 |
| Sep 02, 2024 | 1,091.00 | 1,091.00 | 1,061.00 | 1,080.00 | 1,080.00 | 30,300 |
| Aug 30, 2024 | 1,078.00 | 1,090.00 | 1,069.00 | 1,080.00 | 1,080.00 | 25,500 |
| Aug 29, 2024 | 1,064.00 | 1,096.00 | 1,064.00 | 1,074.00 | 1,074.00 | 20,200 |
| Aug 28, 2024 | 1,114.00 | 1,125.00 | 1,076.00 | 1,088.00 | 1,088.00 | 50,100 |
| Aug 27, 2024 | 1,095.00 | 1,126.00 | 1,093.00 | 1,126.00 | 1,126.00 | 21,000 |
| Aug 26, 2024 | 1,075.00 | 1,102.00 | 1,075.00 | 1,097.00 | 1,097.00 | 31,500 |
| Aug 23, 2024 | 1,096.00 | 1,100.00 | 1,066.00 | 1,074.00 | 1,074.00 | 13,400 |
| Aug 22, 2024 | 1,070.00 | 1,088.00 | 1,055.00 | 1,088.00 | 1,088.00 | 46,200 |
| Aug 21, 2024 | 1,093.00 | 1,111.00 | 1,067.00 | 1,070.00 | 1,070.00 | 86,100 |
| Aug 20, 2024 | 1,150.00 | 1,163.00 | 1,135.00 | 1,146.00 | 1,146.00 | 24,500 |
| Aug 19, 2024 | 1,151.00 | 1,170.00 | 1,120.00 | 1,120.00 | 1,120.00 | 27,000 |
| Aug 16, 2024 | 1,128.00 | 1,154.00 | 1,127.00 | 1,152.00 | 1,152.00 | 25,600 |
| Aug 15, 2024 | 1,093.00 | 1,119.00 | 1,093.00 | 1,106.00 | 1,106.00 | 22,600 |
| Aug 14, 2024 | 1,093.00 | 1,123.00 | 1,088.00 | 1,113.00 | 1,113.00 | 49,200 |
| Aug 13, 2024 | 1,070.00 | 1,090.00 | 1,051.00 | 1,087.00 | 1,087.00 | 40,200 |
| Aug 09, 2024 | 1,077.00 | 1,092.00 | 1,042.00 | 1,059.00 | 1,059.00 | 28,900 |
| Aug 08, 2024 | 1,067.00 | 1,097.00 | 1,044.00 | 1,064.00 | 1,064.00 | 59,300 |
| Aug 07, 2024 | 1,059.00 | 1,116.00 | 1,052.00 | 1,086.00 | 1,086.00 | 75,400 |
| Aug 06, 2024 | 984.00 | 1,059.00 | 984.00 | 1,059.00 | 1,059.00 | 131,200 |
| Aug 05, 2024 | 1,074.00 | 1,081.00 | 850.00 | 909.00 | 909.00 | 266,000 |
| Aug 02, 2024 | 1,180.00 | 1,188.00 | 1,130.00 | 1,134.00 | 1,134.00 | 153,000 |
| Aug 01, 2024 | 1,290.00 | 1,290.00 | 1,236.00 | 1,250.00 | 1,250.00 | 78,300 |
| Jul 31, 2024 | 1,268.00 | 1,295.00 | 1,260.00 | 1,295.00 | 1,295.00 | 31,000 |
| Jul 30, 2024 | 1,282.00 | 1,286.00 | 1,265.00 | 1,286.00 | 1,286.00 | 47,400 |
| Jul 29, 2024 | 1,311.00 | 1,323.00 | 1,286.00 | 1,286.00 | 1,286.00 | 49,000 |
| Jul 26, 2024 | 1,281.00 | 1,328.00 | 1,274.00 | 1,306.00 | 1,306.00 | 47,900 |
| Jul 25, 2024 | 1,302.00 | 1,302.00 | 1,283.00 | 1,285.00 | 1,285.00 | 81,100 |
| Jul 24, 2024 | 1,339.00 | 1,353.00 | 1,320.00 | 1,320.00 | 1,320.00 | 17,700 |
| Jul 23, 2024 | 1,310.00 | 1,353.00 | 1,310.00 | 1,344.00 | 1,344.00 | 29,700 |
| Jul 22, 2024 | 1,343.00 | 1,343.00 | 1,303.00 | 1,305.00 | 1,305.00 | 54,900 |
| Jul 19, 2024 | 1,351.00 | 1,372.00 | 1,340.00 | 1,342.00 | 1,342.00 | 45,300 |
| Jul 18, 2024 | 1,377.00 | 1,396.00 | 1,357.00 | 1,361.00 | 1,361.00 | 46,200 |
| Jul 17, 2024 | 1,347.00 | 1,380.00 | 1,347.00 | 1,377.00 | 1,377.00 | 35,300 |
| Jul 16, 2024 | 1,371.00 | 1,375.00 | 1,331.00 | 1,339.00 | 1,339.00 | 43,100 |
| Jul 12, 2024 | 1,300.00 | 1,375.00 | 1,299.00 | 1,349.00 | 1,349.00 | 143,200 |
| Jul 11, 2024 | 1,346.00 | 1,353.00 | 1,308.00 | 1,314.00 | 1,314.00 | 90,400 |
| Jul 10, 2024 | 1,328.00 | 1,336.00 | 1,314.00 | 1,329.00 | 1,329.00 | 69,900 |
| Jul 09, 2024 | 1,352.00 | 1,352.00 | 1,328.00 | 1,334.00 | 1,334.00 | 43,200 |
| Jul 08, 2024 | 1,366.00 | 1,379.00 | 1,356.00 | 1,356.00 | 1,356.00 | 27,300 |
| Jul 05, 2024 | 1,355.00 | 1,368.00 | 1,343.00 | 1,362.00 | 1,362.00 | 35,600 |
| Jul 04, 2024 | 1,356.00 | 1,377.00 | 1,343.00 | 1,358.00 | 1,358.00 | 47,200 |
| Jul 03, 2024 | 1,374.00 | 1,377.00 | 1,355.00 | 1,359.00 | 1,359.00 | 31,300 |
| Jul 02, 2024 | 1,385.00 | 1,394.00 | 1,366.00 | 1,380.00 | 1,380.00 | 47,700 |
| Jul 01, 2024 | 1,426.00 | 1,426.00 | 1,379.00 | 1,387.00 | 1,387.00 | 70,900 |
| Jun 28, 2024 | 1,417.00 | 1,426.00 | 1,402.00 | 1,426.00 | 1,426.00 | 20,500 |
| Jun 27, 2024 | 1,380.00 | 1,431.00 | 1,380.00 | 1,415.00 | 1,415.00 | 30,200 |
| Jun 26, 2024 | 1,401.00 | 1,418.00 | 1,380.00 | 1,380.00 | 1,380.00 | 32,500 |
| Jun 25, 2024 | 1,387.00 | 1,392.00 | 1,363.00 | 1,389.00 | 1,389.00 | 46,200 |
| Jun 24, 2024 | 1,353.00 | 1,394.00 | 1,351.00 | 1,379.00 | 1,379.00 | 39,000 |
| Jun 21, 2024 | 1,385.00 | 1,395.00 | 1,353.00 | 1,353.00 | 1,353.00 | 65,600 |
| Jun 20, 2024 | 1,377.00 | 1,403.00 | 1,377.00 | 1,391.00 | 1,391.00 | 57,800 |
| Jun 19, 2024 | 1,421.00 | 1,421.00 | 1,370.00 | 1,384.00 | 1,384.00 | 72,000 |
| Jun 18, 2024 | 1,440.00 | 1,452.00 | 1,416.00 | 1,420.00 | 1,420.00 | 50,100 |
| Jun 17, 2024 | 1,461.00 | 1,469.00 | 1,440.00 | 1,441.00 | 1,441.00 | 38,500 |
| Jun 14, 2024 | 1,475.00 | 1,486.00 | 1,450.00 | 1,468.00 | 1,468.00 | 50,000 |
| Jun 13, 2024 | 1,466.00 | 1,484.00 | 1,436.00 | 1,475.00 | 1,475.00 | 109,300 |
| Jun 12, 2024 | 1,380.00 | 1,411.00 | 1,377.00 | 1,407.00 | 1,407.00 | 42,100 |
| Jun 11, 2024 | 1,399.00 | 1,403.00 | 1,375.00 | 1,397.00 | 1,397.00 | 30,500 |
| Jun 10, 2024 | 1,400.00 | 1,408.00 | 1,393.00 | 1,399.00 | 1,399.00 | 25,900 |
| Jun 07, 2024 | 1,360.00 | 1,419.00 | 1,360.00 | 1,398.00 | 1,398.00 | 32,900 |
| Jun 06, 2024 | 1,409.00 | 1,414.00 | 1,360.00 | 1,366.00 | 1,366.00 | 45,800 |
| Jun 05, 2024 | 1,435.00 | 1,450.00 | 1,395.00 | 1,396.00 | 1,396.00 | 114,800 |
| Jun 04, 2024 | 1,332.00 | 1,424.00 | 1,331.00 | 1,411.00 | 1,411.00 | 83,300 |
| Jun 03, 2024 | 1,340.00 | 1,347.00 | 1,318.00 | 1,332.00 | 1,332.00 | 50,100 |
| May 31, 2024 | 1,315.00 | 1,353.00 | 1,311.00 | 1,335.00 | 1,335.00 | 100,400 |
| May 30, 2024 | 1,380.00 | 1,389.00 | 1,324.00 | 1,327.00 | 1,327.00 | 116,900 |
| May 29, 2024 | 1,426.00 | 1,426.00 | 1,385.00 | 1,385.00 | 1,385.00 | 73,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.