Fixstars Corporation - 3687.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,967	2,002	2,002	2,014	1,948	572,600
August 15, 2025	2,100	1,983	1,983	2,108	1,974	1.01M
August 14, 2025	2,032	1,981	1,981	2,032	1,981	547,700
August 13, 2025	2,025	2,032	2,032	2,043	1,996	282,200
August 12, 2025	2,020	2,010	2,010	2,032	1,987	298,900
August 08, 2025	2,028	2,008	2,008	2,042	2,006	213,300
August 07, 2025	2,008	2,030	2,030	2,035	2,005	205,300
August 06, 2025	2,056	2,026	2,026	2,056	2,020	208,300
August 05, 2025	2,064	2,055	2,055	2,069	2,040	169,800
August 04, 2025	1,997	2,047	2,047	2,058	1,996	211,400
August 01, 2025	2,045	2,047	2,047	2,058	2,025	264,500
July 31, 2025	2,001	2,065	2,065	2,106	2,001	535,400
July 30, 2025	1,962	1,961	1,961	1,973	1,944	225,400
July 29, 2025	2,002	1,970	1,970	2,015	1,958	389,000
July 28, 2025	2,071	2,028	2,028	2,085	2,011	413,200
July 25, 2025	2,032	2,076	2,076	2,085	2,030	549,300
July 24, 2025	2,000	2,032	2,032	2,038	1,958	653,600
July 23, 2025	1,914	2,031	2,031	2,049	1,898	861,300
July 22, 2025	1,915	1,907	1,907	1,933	1,898	345,300
July 18, 2025	1,923	1,900	1,900	1,945	1,898	407,200
July 17, 2025	1,867	1,910	1,910	1,931	1,861	470,200
July 16, 2025	1,842	1,850	1,850	1,886	1,832	269,900
July 15, 2025	1,892	1,841	1,841	1,895	1,832	325,000
July 14, 2025	1,894	1,882	1,882	1,908	1,864	346,600
July 11, 2025	1,940	1,913	1,913	1,955	1,901	296,000
July 10, 2025	1,932	1,921	1,921	1,950	1,904	291,500
July 09, 2025	1,950	1,944	1,944	1,951	1,922	247,000
July 08, 2025	1,928	1,937	1,937	1,952	1,905	268,400
July 07, 2025	1,947	1,938	1,938	1,962	1,928	268,200
July 04, 2025	2,001	1,956	1,956	2,006	1,948	300,000
July 03, 2025	2,025	2,003	2,003	2,040	1,988	323,800
July 02, 2025	1,989	1,997	1,997	2,028	1,974	375,700
July 01, 2025	2,032	2,028	2,028	2,051	2,008	334,400
June 30, 2025	2,102	2,046	2,046	2,129	2,038	352,000
June 27, 2025	2,102	2,069	2,069	2,109	2,047	519,700
June 26, 2025	2,171	2,111	2,111	2,180	2,101	249,700
June 25, 2025	2,148	2,161	2,161	2,169	2,115	198,100
June 24, 2025	2,149	2,159	2,159	2,172	2,130	218,100
June 23, 2025	2,103	2,100	2,100	2,120	2,075	317,600
June 20, 2025	2,146	2,128	2,128	2,162	2,118	601,800
June 19, 2025	2,185	2,163	2,163	2,205	2,162	440,000
June 18, 2025	2,198	2,195	2,195	2,247	2,172	422,200
June 17, 2025	2,214	2,205	2,205	2,228	2,150	458,000
June 16, 2025	2,183	2,192	2,192	2,218	2,134	447,000
June 13, 2025	2,230	2,191	2,191	2,278	2,172	751,400
June 12, 2025	2,185	2,229	2,229	2,245	2,146	869,500
June 11, 2025	2,125	2,141	2,141	2,154	2,110	322,000
June 10, 2025	2,134	2,114	2,114	2,153	2,088	468,100
June 09, 2025	2,051	2,115	2,115	2,160	2,050	579,600
June 06, 2025	2,075	2,020	2,020	2,077	2,005	395,100
June 05, 2025	2,122	2,088	2,088	2,149	2,079	332,400
June 04, 2025	2,174	2,130	2,130	2,174	2,114	308,200
June 03, 2025	2,135	2,157	2,157	2,179	2,122	380,800
June 02, 2025	2,198	2,159	2,159	2,227	2,087	689,800
May 30, 2025	2,127	2,200	2,200	2,222	2,124	500,900
May 29, 2025	2,162	2,150	2,150	2,180	2,131	380,300
May 28, 2025	2,109	2,141	2,141	2,165	2,087	426,100
May 27, 2025	2,070	2,107	2,107	2,127	2,061	345,800
May 26, 2025	2,060	2,080	2,080	2,134	2,055	678,300
May 23, 2025	2,067	2,052	2,052	2,104	2,017	754,000

Fixstars Corporation (3687.T) JPX