tiprankstipranks
PIXTA, Inc. (JP:3416)
:3416
Japanese Market
3416
PIXTA, Inc.
RESEARCH TOOLSreports

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
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
Mar 17, 2026
920.00
920.00
907.00
911.00
911.00
-1.19%
800
0.11
Mar 16, 2026
905.00
922.00
905.00
922.00
922.00
+1.88%
500
0.07
Mar 13, 2026
892.00
905.00
892.00
905.00
905.00
+0.67%
1,300
0.18
Mar 12, 2026
920.00
921.00
894.00
899.00
899.00
-2.28%
11,700
1.67
Mar 11, 2026
922.00
932.00
920.00
920.00
920.00
-0.22%
900
0.13
Mar 10, 2026
935.00
939.00
922.00
922.00
922.00
+0.22%
11,100
1.61
Mar 09, 2026
931.00
933.00
909.00
920.00
920.00
-1.50%
4,700
0.68
Mar 06, 2026
929.00
935.00
919.00
934.00
934.00
-0.85%
2,000
0.28
Mar 05, 2026
946.00
946.00
931.00
942.00
942.00
+2.61%
3,700
0.53
Mar 04, 2026
930.00
941.00
909.00
918.00
918.00
-2.03%
13,100
1.91
Mar 03, 2026
942.00
944.00
923.00
937.00
937.00
+0.11%
4,400
0.64
Mar 02, 2026
932.00
936.00
930.00
936.00
936.00
+0.11%
1,200
0.17
Feb 27, 2026
934.00
946.00
934.00
935.00
935.00
+0.11%
5,000
0.72
Feb 26, 2026
930.00
934.00
915.00
934.00
934.00
+2.98%
14,700
2.14
Feb 25, 2026
916.00
916.00
907.00
907.00
907.00
+0.11%
1,600
0.23
Feb 24, 2026
890.00
934.00
890.00
906.00
906.00
+2.26%
9,500
1.35
Feb 23, 2026
886.00
903.00
884.00
886.00
886.00
0.00%
0
0.00
Feb 20, 2026
884.00
903.00
884.00
886.00
886.00
+0.23%
5,800
0.80
Feb 19, 2026
880.00
885.00
880.00
884.00
884.00
+0.45%
3,300
0.45
Feb 18, 2026
877.00
884.00
877.00
880.00
880.00
+0.11%
6,200
0.86
Feb 17, 2026
897.00
897.00
876.00
879.00
879.00
-2.01%
16,400
2.36
Feb 16, 2026
911.00
919.00
895.00
897.00
897.00
-2.82%
11,900
1.72
Feb 13, 2026
916.00
925.00
915.00
923.00
923.00
+0.33%
2,400
0.34
Feb 12, 2026
923.00
923.00
909.00
920.00
920.00
-0.43%
3,400
0.46
Feb 11, 2026
924.00
924.00
914.00
924.00
924.00
0.00%
0
0.00
Feb 10, 2026
914.00
924.00
914.00
924.00
924.00
+1.43%
4,400
0.60
Feb 09, 2026
911.00
921.00
911.00
911.00
911.00
-0.55%
4,100
0.56
Feb 06, 2026
910.00
916.00
901.00
916.00
916.00
+0.66%
5,200
0.72
Feb 05, 2026
907.00
918.00
907.00
910.00
910.00
0.00%
2,700
0.37
Feb 04, 2026
918.00
922.00
910.00
910.00
910.00
-1.30%
2,800
0.38
Feb 03, 2026
926.00
928.00
922.00
922.00
922.00
+0.22%
1,200
0.16
Feb 02, 2026
920.00
929.00
917.00
920.00
920.00
0.00%
3,000
0.41
Jan 30, 2026
921.00
923.00
920.00
920.00
920.00
-0.33%
2,300
0.32
Rows:
50