tiprankstipranks
Trending News
More News >
FIXER Inc. (JP:5129)
:5129
Japanese Market

FIXER Inc. (5129) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 11, 2025
500.00
517.00
500.00
514.00
514.00
+2.80%
30,100
0.94
Jun 10, 2025
495.00
502.00
495.00
500.00
500.00
+1.21%
26,300
0.81
Jun 09, 2025
496.00
505.00
494.00
494.00
494.00
-1.20%
40,700
1.26
Jun 06, 2025
510.00
512.00
500.00
500.00
500.00
-2.34%
22,700
0.69
Jun 05, 2025
520.00
520.00
512.00
512.00
512.00
-1.54%
17,300
0.52
Jun 04, 2025
513.00
528.00
511.00
520.00
520.00
+1.76%
81,800
2.55
Jun 03, 2025
503.00
512.00
502.00
511.00
511.00
+1.39%
43,300
1.36
Jun 02, 2025
510.00
513.00
503.00
504.00
504.00
-0.59%
70,400
2.29
May 30, 2025
500.00
510.00
499.00
507.00
507.00
+1.60%
79,000
2.65
May 29, 2025
490.00
507.00
487.00
499.00
499.00
-14.70%
321,700
12.87
May 28, 2025
586.00
598.00
585.00
585.00
585.00
+0.52%
28,300
1.13
May 27, 2025
562.00
590.00
562.00
582.00
582.00
+3.19%
15,400
0.61
May 26, 2025
564.00
571.00
564.00
564.00
564.00
-0.70%
7,300
0.28
May 23, 2025
573.00
574.00
563.00
568.00
568.00
-0.70%
14,500
0.54
May 22, 2025
570.00
577.00
567.00
572.00
572.00
+0.18%
15,000
0.56
May 21, 2025
582.00
591.00
570.00
571.00
571.00
-1.72%
32,500
1.23
May 20, 2025
596.00
596.00
580.00
581.00
581.00
-2.35%
28,400
1.08
May 19, 2025
597.00
605.00
589.00
595.00
595.00
-0.34%
22,500
0.86
May 16, 2025
596.00
602.00
591.00
597.00
597.00
+0.34%
9,900
0.37
May 15, 2025
600.00
606.00
594.00
595.00
595.00
-0.34%
14,900
0.55
May 14, 2025
622.00
622.00
597.00
597.00
597.00
-2.45%
22,600
0.84
May 13, 2025
614.00
621.00
612.00
612.00
612.00
0.00%
9,200
0.34
May 12, 2025
610.00
619.00
602.00
612.00
612.00
+0.16%
13,500
0.49
May 09, 2025
630.00
630.00
608.00
611.00
611.00
-3.17%
17,600
0.62
May 08, 2025
600.00
641.00
600.00
631.00
631.00
+4.99%
41,600
1.46
May 07, 2025
595.00
612.00
592.00
601.00
601.00
+0.50%
20,900
0.73
May 02, 2025
608.00
614.00
590.00
598.00
598.00
0.00%
13,500
0.47
May 01, 2025
602.00
606.00
596.00
598.00
598.00
0.00%
8,100
0.28
Apr 30, 2025
602.00
613.00
597.00
598.00
598.00
-1.16%
13,300
0.46
Apr 28, 2025
612.00
624.00
600.00
605.00
605.00
0.00%
19,300
0.66
Apr 25, 2025
580.00
607.00
576.00
605.00
605.00
+5.58%
46,500
1.59
Apr 24, 2025
572.00
584.00
570.00
573.00
573.00
+0.53%
14,400
0.49
Apr 23, 2025
582.00
587.00
569.00
570.00
570.00
-1.04%
24,400
0.82
Apr 22, 2025
592.00
599.00
576.00
576.00
576.00
-2.87%
15,300
0.51
Apr 21, 2025
590.00
612.00
590.00
593.00
593.00
-0.50%
19,500
0.64
Apr 18, 2025
593.00
607.00
588.00
596.00
596.00
-0.33%
21,600
0.70
Apr 17, 2025
581.00
600.00
581.00
598.00
598.00
+1.87%
34,400
1.09
Apr 16, 2025
584.00
595.00
580.00
587.00
587.00
-0.34%
13,300
0.38
Apr 15, 2025
579.00
600.00
579.00
589.00
589.00
+2.08%
15,900
0.45
Apr 14, 2025
600.00
618.00
577.00
577.00
577.00
-0.52%
64,000
1.82
Apr 11, 2025
566.00
596.00
561.00
580.00
580.00
+0.69%
41,800
1.19
Apr 10, 2025
595.00
595.00
568.00
576.00
576.00
+7.26%
22,100
0.63
Apr 09, 2025
543.00
558.00
524.00
537.00
537.00
-5.12%
24,500
0.66
Apr 08, 2025
559.00
574.00
550.00
566.00
566.00
+14.57%
50,300
1.35
Apr 07, 2025
523.00
523.00
489.00
494.00
494.00
-14.09%
81,800
2.21
Apr 04, 2025
580.00
599.00
545.00
575.00
575.00
-6.35%
87,200
2.38
Apr 03, 2025
606.00
628.00
602.00
614.00
614.00
-3.46%
21,100
0.57
Apr 02, 2025
647.00
657.00
636.00
636.00
636.00
-1.70%
19,400
0.51
Apr 01, 2025
657.00
659.00
646.00
647.00
647.00
-1.07%
14,800
0.36
Mar 31, 2025
659.00
673.00
640.00
654.00
654.00
-3.54%
49,800
1.22
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis