tiprankstipranks
PIXTA, Inc. (JP:3416)
:3416
Japanese Market
3416
PIXTA, Inc.
RESEARCH TOOLSreports
Want to see JP:3416 full AI Analyst Report?

PIXTA, Inc. (3416) Historical Prices

0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
May 26, 2026
846.00
846.00
833.00
839.00
839.00
+0.96%
2,000
0.76
May 25, 2026
837.00
840.00
831.00
831.00
831.00
-1.89%
2,400
0.92
May 22, 2026
842.00
847.00
841.00
847.00
847.00
0.00%
1,100
0.40
May 21, 2026
855.00
856.00
839.00
847.00
847.00
-1.17%
10,100
3.91
May 20, 2026
865.00
871.00
857.00
857.00
857.00
-0.58%
1,200
0.45
May 19, 2026
860.00
867.00
854.00
862.00
862.00
+0.23%
1,800
0.67
May 18, 2026
870.00
870.00
860.00
860.00
860.00
-1.15%
7,500
2.82
May 15, 2026
881.00
881.00
870.00
870.00
870.00
-1.02%
5,000
1.76
May 14, 2026
889.00
889.00
879.00
879.00
879.00
-0.90%
2,900
0.97
May 13, 2026
885.00
887.00
885.00
887.00
887.00
-0.11%
700
0.23
May 12, 2026
888.00
891.00
888.00
888.00
888.00
+0.34%
300
0.10
May 11, 2026
885.00
885.00
885.00
885.00
885.00
+0.11%
100
0.03
May 08, 2026
884.00
885.00
884.00
884.00
884.00
0.00%
800
0.26
May 07, 2026
883.00
895.00
883.00
884.00
884.00
-1.45%
1,900
0.60
May 06, 2026
889.00
897.00
879.00
897.00
897.00
0.00%
0
0.00
May 05, 2026
889.00
897.00
879.00
897.00
897.00
0.00%
0
0.00
May 04, 2026
889.00
897.00
879.00
897.00
897.00
0.00%
0
0.00
May 01, 2026
889.00
897.00
879.00
897.00
897.00
+0.90%
2,300
0.70
Apr 30, 2026
894.00
894.00
889.00
889.00
889.00
-1.11%
600
0.18
Apr 29, 2026
899.00
899.00
896.00
899.00
899.00
0.00%
0
0.00
Apr 28, 2026
897.00
899.00
896.00
899.00
899.00
0.00%
1,300
0.38
Apr 27, 2026
899.00
899.00
899.00
899.00
899.00
+0.78%
800
0.23
Apr 24, 2026
903.00
903.00
892.00
892.00
892.00
-1.22%
1,200
0.33
Apr 23, 2026
900.00
903.00
894.00
903.00
903.00
+0.33%
1,000
0.28
Apr 22, 2026
900.00
900.00
900.00
900.00
900.00
0.00%
100
0.03
Apr 21, 2026
909.00
909.00
893.00
900.00
900.00
-0.99%
2,400
0.62
Apr 20, 2026
932.00
932.00
909.00
909.00
909.00
+0.78%
2,400
0.60
Apr 17, 2026
907.00
907.00
900.00
902.00
902.00
+0.56%
800
0.20
Apr 16, 2026
898.00
899.00
897.00
897.00
897.00
-0.11%
300
0.07
Apr 15, 2026
893.00
900.00
893.00
898.00
898.00
+0.34%
3,600
0.88
Apr 14, 2026
904.00
904.00
894.00
895.00
895.00
-1.00%
900
0.21
Apr 13, 2026
893.00
909.00
893.00
904.00
904.00
+0.89%
800
0.19
Apr 10, 2026
899.00
910.00
896.00
896.00
896.00
+0.11%
1,300
0.30
Apr 09, 2026
895.00
897.00
895.00
895.00
895.00
0.00%
500
0.12
Apr 08, 2026
894.00
897.00
893.00
895.00
895.00
+0.34%
1,100
0.25
Apr 07, 2026
897.00
897.00
892.00
892.00
892.00
+0.34%
500
0.11
Apr 06, 2026
888.00
895.00
888.00
889.00
889.00
+0.11%
1,200
0.25
Apr 03, 2026
881.00
889.00
879.00
888.00
888.00
+0.11%
2,200
0.45
Apr 02, 2026
893.00
893.00
887.00
887.00
887.00
-0.67%
1,900
0.38
Apr 01, 2026
890.00
894.00
889.00
893.00
893.00
+0.45%
1,400
0.28
Mar 31, 2026
899.00
900.00
884.00
889.00
889.00
-0.11%
4,800
0.98
Mar 30, 2026
896.00
899.00
889.00
890.00
890.00
-1.22%
4,600
0.96
Mar 27, 2026
900.00
916.00
900.00
901.00
901.00
+0.11%
1,700
0.35
Mar 26, 2026
900.00
901.00
900.00
900.00
900.00
0.00%
1,000
0.18
Mar 25, 2026
911.00
911.00
893.00
900.00
900.00
-0.66%
1,300
0.22
Mar 24, 2026
905.00
906.00
905.00
906.00
906.00
0.00%
1,700
0.28
Mar 23, 2026
915.00
915.00
895.00
906.00
906.00
+0.67%
4,800
0.76
Mar 20, 2026
900.00
922.00
900.00
900.00
900.00
0.00%
0
0.00
Mar 19, 2026
922.00
922.00
900.00
900.00
900.00
-1.85%
4,400
0.64
Mar 18, 2026
911.00
917.00
911.00
917.00
917.00
+0.66%
1,300
0.19
Rows:
50