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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1,863	1,903	1,903	1,905	1,860	333,600
November 06, 2025	1,924	1,896	1,896	1,930	1,891	435,100
November 05, 2025	1,936	1,901	1,901	1,937	1,837	995,700
November 04, 2025	2,025	1,969	1,969	2,028	1,968	555,900
October 31, 2025	1,997	2,014	2,014	2,068	1,981	802,000
October 30, 2025	1,955	1,966	1,966	1,991	1,929	476,300
October 29, 2025	1,998	1,955	1,955	2,016	1,950	596,700
October 28, 2025	2,034	1,987	1,987	2,048	1,971	743,700
October 27, 2025	2,031	2,043	2,043	2,045	1,990	1.04M
October 24, 2025	2,024	1,991	1,991	2,037	1,950	1.39M
October 23, 2025	1,902	1,977	1,977	2,005	1,890	1.73M
October 22, 2025	1,921	1,942	1,942	1,944	1,889	678,600
October 21, 2025	2,056	1,944	1,944	2,078	1,934	1.45M
October 20, 2025	1,977	2,065	2,065	2,065	1,944	1.44M
October 17, 2025	1,955	1,888	1,888	1,958	1,882	706,700
October 16, 2025	1,999	2,004	2,004	2,019	1,951	664,400
October 15, 2025	1,878	1,940	1,940	1,950	1,861	697,400
October 14, 2025	1,920	1,859	1,859	1,948	1,854	829,700
October 10, 2025	1,980	1,936	1,936	1,988	1,926	850,000
October 09, 2025	2,088	2,005	2,005	2,102	1,972	1.68M
October 08, 2025	2,180	2,138	2,138	2,220	2,120	1.27M
October 07, 2025	2,081	2,213	2,213	2,220	2,071	2.29M
October 06, 2025	2,204	2,052	2,052	2,210	2,025	2.24M
October 03, 2025	1,829	1,884	1,884	1,913	1,828	543,600
October 02, 2025	1,800	1,808	1,808	1,835	1,797	312,100
October 01, 2025	1,836	1,800	1,800	1,854	1,798	393,400
September 30, 2025	1,834	1,834	1,834	1,863	1,824	308,300
September 29, 2025	1,879	1,833	1,833	1,879	1,826	304,400
September 26, 2025	1,862	1,871	1,871	1,890	1,849	319,800
September 25, 2025	1,900	1,875	1,875	1,900	1,869	380,400
September 24, 2025	1,935	1,910	1,910	1,935	1,881	438,300
September 22, 2025	1,940	1,920	1,920	1,960	1,911	571,800
September 19, 2025	1,910	1,916	1,916	1,937	1,858	979,400
September 18, 2025	1,808	1,870	1,870	1,881	1,808	679,400
September 17, 2025	1,802	1,789	1,789	1,806	1,783	679,400
September 16, 2025	1,810	1,813	1,813	1,823	1,775	371,000
September 12, 2025	1,800	1,790	1,790	1,812	1,780	348,800
September 11, 2025	1,797	1,779	1,779	1,802	1,770	319,400
September 10, 2025	1,797	1,797	1,797	1,805	1,765	396,400
September 09, 2025	1,877	1,799	1,799	1,892	1,780	975,700
September 08, 2025	1,820	1,813	1,813	1,840	1,787	817,900
September 05, 2025	1,758	1,739	1,739	1,758	1,715	415,000
September 04, 2025	1,759	1,748	1,748	1,767	1,734	432,700
September 03, 2025	1,790	1,770	1,770	1,790	1,756	485,200
September 02, 2025	1,852	1,798	1,798	1,862	1,791	603,100
September 01, 2025	1,873	1,856	1,856	1,901	1,851	305,400
August 29, 2025	1,866	1,903	1,903	1,932	1,865	556,700
August 28, 2025	1,851	1,849	1,849	1,860	1,838	260,500
August 27, 2025	1,909	1,862	1,862	1,913	1,849	403,600
August 26, 2025	1,900	1,898	1,898	1,904	1,878	399,700
August 25, 2025	1,903	1,916	1,916	1,951	1,893	450,900
August 22, 2025	1,919	1,903	1,903	1,953	1,896	702,900
August 21, 2025	1,934	1,941	1,941	1,953	1,926	267,100
August 20, 2025	2,025	1,948	1,948	2,035	1,942	554,100
August 19, 2025	1,975	2,006	2,006	2,023	1,946	508,000
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

Fixstars Corporation (3687.T) JPX