Tokyo - Delayed Quote
JPY
Pixela Corporation (6731.T)
62.00
-3.00
(-4.62%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
63.00
63.00
59.00
62.00
62.00
1,201,800
Nov 6, 2026
62.00
93.00
60.00
65.00
65.00
10,241,900
Nov 5, 2026
64.00
64.00
62.00
63.00
63.00
113,100
Nov 4, 2026
66.00
66.00
63.00
64.00
64.00
82,100
Nov 2, 2026
66.00
67.00
65.00
66.00
66.00
128,800
Oct 30, 2026
68.00
69.00
67.00
68.00
68.00
52,700
Oct 29, 2026
67.00
69.00
66.00
68.00
68.00
88,000
Oct 28, 2026
67.00
68.00
66.00
67.00
67.00
79,800
Oct 27, 2026
67.00
70.00
67.00
67.00
67.00
185,000
Oct 26, 2026
68.00
69.00
66.00
67.00
67.00
231,200
Oct 23, 2026
72.00
73.00
68.00
70.00
70.00
308,100
Oct 22, 2026
78.00
78.00
72.00
75.00
75.00
337,200
Oct 21, 2026
78.00
81.00
77.00
77.00
77.00
225,800
Oct 20, 2026
80.00
81.00
79.00
79.00
79.00
142,700
Oct 19, 2026
82.00
82.00
80.00
81.00
81.00
64,900
Oct 16, 2026
80.00
82.00
80.00
82.00
82.00
66,300
Oct 15, 2026
82.00
83.00
80.00
81.00
81.00
125,900
Oct 14, 2026
85.00
86.00
83.00
84.00
84.00
103,700
Oct 13, 2026
89.00
89.00
84.00
86.00
86.00
151,500
Oct 9, 2026
93.00
94.00
84.00
89.00
89.00
392,800
Oct 8, 2026
95.00
97.00
94.00
95.00
95.00
104,900
Oct 7, 2026
99.00
99.00
95.00
95.00
95.00
194,500
Oct 6, 2026
100.00
100.00
99.00
100.00
100.00
29,300
Oct 5, 2026
99.00
100.00
99.00
100.00
100.00
28,700
Oct 2, 2026
98.00
100.00
98.00
99.00
99.00
109,300
Oct 1, 2026
98.00
101.00
98.00
100.00
100.00
85,100
Sep 30, 2026
98.00
100.00
98.00
98.00
98.00
69,100
Sep 29, 2026
98.00
100.00
97.00
99.00
99.00
122,600
Sep 28, 2026
104.00
104.00
100.00
103.00
103.00
138,100
Sep 25, 2026
102.00
103.00
100.00
101.00
101.00
45,400
Sep 24, 2026
99.00
102.00
99.00
101.00
101.00
55,200
Sep 18, 2026
100.00
102.00
99.00
99.00
99.00
91,200
Sep 17, 2026
103.00
104.00
101.00
101.00
101.00
17,500
Sep 16, 2026
100.00
104.00
100.00
103.00
103.00
103,400
Sep 15, 2026
99.00
101.00
99.00
100.00
100.00
56,300
Sep 14, 2026
103.00
104.00
99.00
100.00
100.00
181,000
Sep 11, 2026
104.00
104.00
103.00
103.00
103.00
18,500
Sep 10, 2026
104.00
105.00
102.00
105.00
105.00
98,000
Sep 9, 2026
105.00
106.00
105.00
105.00
105.00
81,200
Sep 8, 2026
107.00
107.00
105.00
106.00
106.00
71,200
Sep 7, 2026
107.00
107.00
105.00
107.00
107.00
72,600
Sep 4, 2026
106.00
108.00
106.00
108.00
108.00
51,900
Sep 3, 2026
106.00
107.00
105.00
106.00
106.00
37,100
Sep 2, 2026
106.00
107.00
105.00
105.00
105.00
81,100
Sep 1, 2026
106.00
107.00
106.00
106.00
106.00
14,200
Aug 31, 2026
107.00
107.00
106.00
106.00
106.00
22,000
Aug 28, 2026
107.00
108.00
105.00
106.00
106.00
97,300
Aug 27, 2026
107.00
109.00
107.00
107.00
107.00
56,100
Aug 26, 2026
108.00
109.00
107.00
107.00
107.00
41,900
Aug 25, 2026
108.00
109.00
107.00
108.00
108.00
50,600
Aug 24, 2026
109.00
110.00
108.00
108.00
108.00
30,300
Aug 21, 2026
109.00
110.00
108.00
109.00
109.00
55,200
Aug 20, 2026
109.00
110.00
107.00
109.00
109.00
85,900
Aug 19, 2026
108.00
108.00
107.00
107.00
107.00
66,100
Aug 18, 2026
109.00
110.00
108.00
109.00
109.00
21,600
Aug 17, 2026
113.00
113.00
106.00
108.00
108.00
157,600
Aug 14, 2026
107.00
115.00
107.00
115.00
115.00
239,800
Aug 13, 2026
107.00
109.00
107.00
108.00
108.00
53,900
Aug 12, 2026
108.00
110.00
105.00
106.00
106.00
200,400
Aug 10, 2026
109.00
109.00
106.00
106.00
106.00
73,800
Aug 7, 2026
107.00
107.00
105.00
105.00
105.00
100,600
Aug 6, 2026
107.00
109.00
106.00
107.00
107.00
94,100
Aug 5, 2026
109.00
110.00
108.00
109.00
109.00
72,200
Aug 4, 2026
105.00
109.00
105.00
107.00
107.00
77,900
Aug 3, 2026
106.00
108.00
104.00
106.00
106.00
65,800
Jul 31, 2026
107.00
107.00
104.00
106.00
106.00
111,300
Jul 30, 2026
104.00
107.00
103.00
104.00
104.00
98,400
Jul 29, 2026
110.00
110.00
104.00
104.00
104.00
274,000
Jul 28, 2026
113.00
113.00
106.00
109.00
109.00
200,400
Jul 27, 2026
107.00
114.00
107.00
113.00
113.00
176,800
Jul 24, 2026
106.00
108.00
106.00
107.00
107.00
41,200
Jul 23, 2026
108.00
110.00
106.00
108.00
108.00
100,200
Jul 22, 2026
110.00
110.00
107.00
109.00
109.00
73,800
Jul 21, 2026
107.00
110.00
107.00
109.00
109.00
65,900
Jul 17, 2026
113.00
113.00
106.00
107.00
107.00
335,700
Jul 16, 2026
118.00
119.00
112.00
113.00
113.00
165,600
Jul 15, 2026
115.00
119.00
115.00
118.00
118.00
145,000
Jul 14, 2026
117.00
118.00
114.00
114.00
114.00
100,400
Jul 13, 2026
121.00
123.00
115.00
117.00
117.00
216,900
Jul 10, 2026
115.00
123.00
115.00
121.00
121.00
287,300
Jul 9, 2026
116.00
117.00
113.00
116.00
116.00
225,800
Jul 8, 2026
116.00
118.00
113.00
116.00
116.00
328,400
Jul 7, 2026
123.00
135.00
118.00
118.00
118.00
1,592,900
Jul 6, 2026
124.00
127.00
119.00
123.00
123.00
506,500
Jul 3, 2026
112.00
127.00
112.00
124.00
124.00
935,200
Jul 2, 2026
103.00
123.00
103.00
115.00
115.00
2,163,500
Jul 1, 2026
102.00
105.00
99.00
104.00
104.00
220,400
Jun 30, 2026
101.00
101.00
98.00
101.00
101.00
102,600
Jun 29, 2026
97.00
103.00
97.00
101.00
101.00
333,700
Jun 26, 2026
98.00
104.00
96.00
97.00
97.00
533,700
Jun 25, 2026
100.00
112.00
99.00
100.00
100.00
979,200
Jun 24, 2026
103.00
104.00
100.00
100.00
100.00
310,500
Jun 23, 2026
103.00
104.00
100.00
100.00
100.00
342,400
Jun 22, 2026
104.00
109.00
102.00
104.00
104.00
382,500
Jun 19, 2026
106.00
108.00
102.00
103.00
103.00
628,600
Jun 18, 2026
117.00
146.00
106.00
106.00
106.00
5,206,400
Jun 17, 2026
116.00
123.00
113.00
118.00
118.00
540,800
Jun 16, 2026
126.00
127.00
112.00
114.00
114.00
1,268,300
Jun 15, 2026
135.00
136.00
124.00
129.00
129.00
2,101,400
Jun 12, 2026
122.00
173.00
121.00
148.00
148.00
9,742,900
Jun 11, 2026
121.00
124.00
118.00
123.00
123.00
215,900
Jun 10, 2026
126.00
127.00
119.00
122.00
122.00
286,800
Jun 9, 2026
135.00
135.00
126.00
127.00
127.00
225,300
Jun 8, 2026
136.00
136.00
130.00
131.00
131.00
190,300
Jun 5, 2026
135.00
140.00
135.00
136.00
136.00
211,300
Jun 4, 2026
140.00
140.00
136.00
136.00
136.00
54,100
Jun 3, 2026
138.00
142.00
136.00
140.00
140.00
110,500
Jun 2, 2026
138.00
142.00
135.00
141.00
141.00
163,700
Jun 1, 2026
141.00
143.00
138.00
138.00
138.00
148,200
May 29, 2026
145.00
146.00
142.00
142.00
142.00
140,500
May 28, 2026
148.00
152.00
142.00
145.00
145.00
187,100
May 27, 2026
145.00
147.00
141.00
147.00
147.00
200,600
May 26, 2026
148.00
148.00
144.00
144.00
144.00
102,200
May 25, 2026
150.00
150.00
143.00
145.00
145.00
164,900
May 22, 2026
144.00
149.00
143.00
149.00
149.00
204,100
May 21, 2026
144.00
147.00
144.00
144.00
144.00
84,900
May 20, 2026
151.00
151.00
143.00
145.00
145.00
186,800
May 19, 2026
143.00
159.00
141.00
149.00
149.00
455,000
May 18, 2026
156.00
156.00
142.00
143.00
143.00
352,800
May 15, 2026
154.00
155.00
150.00
152.00
152.00
230,700
May 14, 2026
151.00
158.00
151.00
154.00
154.00
201,300
May 13, 2026
154.00
155.00
151.00
153.00
153.00
187,000
May 12, 2026
168.00
168.00
152.00
154.00
154.00
548,200
May 11, 2026
176.00
176.00
168.00
168.00
168.00
217,900
May 8, 2026
170.00
176.00
168.00
174.00
174.00
270,000
May 7, 2026
170.00
172.00
167.00
169.00
169.00
119,900
May 1, 2026
164.00
173.00
164.00
170.00
170.00
209,500
Apr 30, 2026
173.00
173.00
163.00
165.00
165.00
307,800
Apr 28, 2026
174.00
177.00
170.00
172.00
172.00
292,900
Apr 27, 2026
182.00
182.00
173.00
174.00
174.00
332,100
Apr 24, 2026
183.00
183.00
178.00
179.00
179.00
177,100
Apr 23, 2026
187.00
188.00
177.00
180.00
180.00
507,200
Apr 22, 2026
188.00
191.00
186.00
187.00
187.00
264,400
Apr 21, 2026
198.00
199.00
187.00
188.00
188.00
534,200
Apr 20, 2026
193.00
198.00
193.00
195.00
195.00
349,700
Apr 17, 2026
193.00
198.00
189.00
193.00
193.00
418,300
Apr 16, 2026
193.00
198.00
189.00
194.00
194.00
531,200
Apr 15, 2026
190.00
195.00
189.00
190.00
190.00
532,800
Apr 14, 2026
197.00
199.00
192.00
192.00
192.00
321,100
Apr 13, 2026
194.00
208.00
194.00
195.00
195.00
516,100
Apr 10, 2026
200.00
203.00
193.00
194.00
194.00
440,300
Apr 9, 2026
210.00
210.00
200.00
200.00
200.00
569,600
Apr 8, 2026
211.00
218.00
206.00
212.00
212.00
609,400
Apr 7, 2026
198.00
213.00
196.00
211.00
211.00
1,102,300
Apr 6, 2026
210.00
220.00
197.00
197.00
197.00
900,500
Apr 3, 2026
207.00
225.00
201.00
206.00
206.00
932,100
Apr 2, 2026
250.00
250.00
205.00
211.00
211.00
1,759,900
Apr 1, 2026
269.00
274.00
245.00
248.00
248.00
1,004,000
Mar 31, 2026
290.00
291.00
250.00
261.00
261.00
1,121,400
Mar 30, 2026
1:10
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
327.00
345.00
290.00
293.00
293.00
1,553,700
Mar 27, 2026
360.00
380.00
340.00
370.00
370.00
457,930
Mar 26, 2026
420.00
440.00
380.00
380.00
380.00
602,180
Mar 25, 2026
390.00
400.00
380.00
390.00
390.00
310,130
Mar 24, 2026
410.00
410.00
390.00
390.00
390.00
243,130
Mar 23, 2026
410.00
420.00
390.00
400.00
400.00
436,060
Mar 19, 2026
450.00
470.00
420.00
430.00
430.00
777,200
Mar 18, 2026
500.00
560.00
450.00
460.00
460.00
2,829,370
Mar 17, 2026
440.00
680.00
410.00
450.00
450.00
3,797,670
Mar 16, 2026
440.00
470.00
420.00
430.00
430.00
282,120
Mar 13, 2026
530.00
540.00
440.00
440.00
440.00
750,420
Mar 12, 2026
440.00
550.00
430.00
530.00
530.00
1,225,140
Mar 11, 2026
440.00
440.00
420.00
430.00
430.00
60,210
Mar 10, 2026
430.00
450.00
420.00
440.00
440.00
169,000
Mar 9, 2026
410.00
430.00
400.00
430.00
430.00
160,830
Mar 6, 2026
410.00
430.00
410.00
410.00
410.00
90,180
Mar 5, 2026
410.00
420.00
410.00
420.00
420.00
28,560
Mar 4, 2026
420.00
420.00
400.00
410.00
410.00
127,820
Mar 3, 2026
430.00
440.00
420.00
430.00
430.00
75,820
Mar 2, 2026
430.00
430.00
420.00
430.00
430.00
55,870
Feb 27, 2026
420.00
450.00
410.00
430.00
430.00
166,320
Feb 26, 2026
410.00
430.00
400.00
420.00
420.00
164,180
Feb 25, 2026
380.00
420.00
380.00
410.00
410.00
170,640
Feb 24, 2026
400.00
400.00
380.00
380.00
380.00
136,100
Feb 20, 2026
400.00
410.00
390.00
400.00
400.00
112,060
Feb 19, 2026
410.00
420.00
410.00
410.00
410.00
81,580
Feb 18, 2026
410.00
420.00
400.00
410.00
410.00
95,700
Feb 17, 2026
400.00
410.00
400.00
410.00
410.00
85,190
Feb 16, 2026
420.00
430.00
400.00
400.00
400.00
269,870
Feb 13, 2026
430.00
480.00
430.00
440.00
440.00
634,180
Feb 12, 2026
410.00
440.00
410.00
420.00
420.00
161,700
Feb 10, 2026
390.00
410.00
390.00
410.00
410.00
168,510
Feb 9, 2026
400.00
410.00
390.00
390.00
390.00
146,220
Feb 6, 2026
380.00
400.00
380.00
380.00
380.00
119,210
Feb 5, 2026
390.00
390.00
380.00
380.00
380.00
161,220
Feb 4, 2026
400.00
410.00
390.00
390.00
390.00
150,730
Feb 3, 2026
400.00
410.00
380.00
410.00
410.00
462,500
Feb 2, 2026
430.00
450.00
420.00
430.00
430.00
294,210
Jan 30, 2026
430.00
440.00
420.00
430.00
430.00
245,270
Jan 29, 2026
460.00
460.00
440.00
440.00
440.00
248,590
Jan 28, 2026
480.00
480.00
450.00
460.00
460.00
366,170
Jan 27, 2026
500.00
500.00
480.00
490.00
490.00
371,250
Jan 26, 2026
520.00
520.00
500.00
510.00
510.00
223,870
Jan 23, 2026
520.00
550.00
510.00
530.00
530.00
497,560
Jan 22, 2026
510.00
580.00
500.00
520.00
520.00
823,250
Jan 21, 2026
510.00
520.00
500.00
500.00
500.00
281,080
Jan 20, 2026
520.00
520.00
500.00
500.00
500.00
190,140
Jan 19, 2026
490.00
520.00
480.00
520.00
520.00
280,020
Jan 16, 2026
520.00
530.00
480.00
490.00
490.00
428,850
Jan 15, 2026
480.00
500.00
460.00
500.00
500.00
434,400
Jan 14, 2026
490.00
500.00
470.00
480.00
480.00
514,950
Jan 13, 2026
570.00
570.00
500.00
510.00
510.00
789,610
Jan 9, 2026
490.00
570.00
470.00
550.00
550.00
1,461,480
Jan 8, 2026
470.00
530.00
460.00
480.00
480.00
1,046,050
Jan 7, 2026
570.00
610.00
480.00
490.00
490.00
2,823,480
Jan 6, 2026
370.00
530.00
360.00
500.00
500.00
3,600,900
Jan 5, 2026
360.00
360.00
340.00
360.00
360.00
169,350
Dec 30, 2025
340.00
370.00
320.00
340.00
340.00
566,890
Dec 29, 2025
330.00
340.00
330.00
330.00
330.00
106,740
Dec 26, 2025
340.00
340.00
330.00
330.00
330.00
289,390
Dec 25, 2025
340.00
350.00
330.00
340.00
340.00
186,130
Dec 24, 2025
340.00
350.00
330.00
340.00
340.00
393,110
Dec 23, 2025
330.00
340.00
330.00
340.00
340.00
53,150
Dec 22, 2025
340.00
350.00
330.00
330.00
330.00
114,750
Dec 19, 2025
330.00
340.00
330.00
340.00
340.00
57,960
Dec 18, 2025
340.00
350.00
330.00
340.00
340.00
181,960
Dec 17, 2025
370.00
370.00
350.00
350.00
350.00
144,060
Dec 16, 2025
380.00
380.00
360.00
370.00
370.00
154,400
Dec 15, 2025
380.00
390.00
380.00
380.00
380.00
41,550
Dec 12, 2025
380.00
390.00
380.00
380.00
380.00
67,520
Dec 11, 2025
400.00
400.00
380.00
390.00
390.00
56,340
Dec 10, 2025
390.00
400.00
380.00
400.00
400.00
92,310
Dec 9, 2025
390.00
400.00
380.00
390.00
390.00
102,210
Dec 8, 2025
400.00
400.00
390.00
400.00
400.00
55,880
Dec 5, 2025
400.00
400.00
380.00
400.00
400.00
94,760
Dec 4, 2025
400.00
410.00
390.00
390.00
390.00
198,520
Dec 3, 2025
400.00
410.00
380.00
390.00
390.00
219,750
Dec 2, 2025
420.00
430.00
400.00
400.00
400.00
164,570
Dec 1, 2025
430.00
440.00
410.00
430.00
430.00
145,430
Nov 28, 2025
420.00
440.00
410.00
430.00
430.00
308,090
Nov 27, 2025
440.00
440.00
400.00
410.00
410.00
336,880
Nov 26, 2025
400.00
460.00
400.00
420.00
420.00
1,387,330
Nov 25, 2025
370.00
370.00
360.00
370.00
370.00
71,170
Nov 21, 2025
370.00
380.00
360.00
370.00
370.00
292,570
Nov 20, 2025
390.00
390.00
380.00
380.00
380.00
55,280
Nov 19, 2025
390.00
390.00
380.00
380.00
380.00
72,640
Nov 18, 2025
390.00
400.00
380.00
390.00
390.00
115,640
Nov 17, 2025
420.00
430.00
390.00
390.00
390.00
256,450
Nov 14, 2025
420.00
430.00
410.00
420.00
420.00
85,770
Nov 13, 2025
420.00
430.00
410.00
430.00
430.00
71,170
Nov 12, 2025
420.00
430.00
410.00
420.00
420.00
127,090
Nov 11, 2025
410.00
420.00
400.00
410.00
410.00
42,560
Nov 10, 2025
420.00
420.00
400.00
420.00
420.00
131,610
