Remixpoint, Inc. (TYO:3825)
Japan · Delayed Price · Currency is JPY 232.00
-18.00 (-7.20%)
At close: Mar 19, 2026
Remixpoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 240.00 | 244.00 | 232.00 | 232.00 | 232.00 | -7.20% | 953,800 |
| Mar 18, 2026 | 247.00 | 250.00 | 246.00 | 250.00 | 250.00 | 1.63% | 654,900 |
| Mar 17, 2026 | 248.00 | 251.00 | 243.00 | 246.00 | 246.00 | 1.23% | 1,277,200 |
| Mar 16, 2026 | 244.00 | 247.00 | 239.00 | 243.00 | 243.00 | 2.53% | 1,159,700 |
| Mar 13, 2026 | 231.00 | 241.00 | 228.00 | 237.00 | 237.00 | 2.60% | 1,099,100 |
| Mar 12, 2026 | 234.00 | 237.00 | 227.00 | 231.00 | 231.00 | -1.28% | 883,800 |
| Mar 11, 2026 | 232.00 | 237.00 | 232.00 | 234.00 | 234.00 | 0.43% | 966,400 |
| Mar 10, 2026 | 228.00 | 234.00 | 224.00 | 233.00 | 233.00 | 4.02% | 1,578,100 |
| Mar 9, 2026 | 225.00 | 226.00 | 216.00 | 224.00 | 224.00 | -4.68% | 1,793,900 |
| Mar 6, 2026 | 235.00 | 238.00 | 228.00 | 235.00 | 235.00 | -0.42% | 968,400 |
| Mar 5, 2026 | 225.00 | 236.00 | 225.00 | 236.00 | 236.00 | 11.32% | 2,212,200 |
| Mar 4, 2026 | 218.00 | 222.00 | 208.00 | 212.00 | 212.00 | -4.07% | 1,941,800 |
| Mar 3, 2026 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | -1.34% | 1,486,600 |
| Mar 2, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -3.03% | 1,135,000 |
| Feb 27, 2026 | 231.00 | 233.00 | 227.00 | 231.00 | 231.00 | -1.28% | 881,000 |
| Feb 26, 2026 | 230.00 | 236.00 | 229.00 | 234.00 | 234.00 | 4.00% | 918,700 |
| Feb 25, 2026 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | - | 1,012,000 |
| Feb 24, 2026 | 230.00 | 230.00 | 222.00 | 225.00 | 225.00 | -2.17% | 1,218,400 |
| Feb 20, 2026 | 229.00 | 236.00 | 227.00 | 230.00 | 230.00 | -0.43% | 1,258,300 |
| Feb 19, 2026 | 235.00 | 236.00 | 229.00 | 231.00 | 231.00 | -1.28% | 1,289,800 |
| Feb 18, 2026 | 238.00 | 239.00 | 232.00 | 234.00 | 234.00 | -2.50% | 827,500 |
| Feb 17, 2026 | 240.00 | 246.00 | 237.00 | 240.00 | 240.00 | -0.41% | 1,474,100 |
| Feb 16, 2026 | 240.00 | 247.00 | 238.00 | 241.00 | 241.00 | 3.43% | 935,200 |
| Feb 13, 2026 | 243.00 | 246.00 | 231.00 | 233.00 | 233.00 | -5.67% | 2,127,200 |
| Feb 12, 2026 | 256.00 | 259.00 | 246.00 | 247.00 | 247.00 | -5.36% | 1,492,100 |
| Feb 10, 2026 | 255.00 | 262.00 | 253.00 | 261.00 | 261.00 | 3.98% | 1,279,400 |
| Feb 9, 2026 | 255.00 | 259.00 | 245.00 | 251.00 | 251.00 | 4.15% | 2,181,100 |
| Feb 6, 2026 | 246.00 | 246.00 | 238.00 | 241.00 | 241.00 | -4.74% | 2,003,100 |
| Feb 5, 2026 | 260.00 | 262.00 | 252.00 | 253.00 | 253.00 | -4.53% | 1,391,300 |
| Feb 4, 2026 | 267.00 | 267.00 | 260.00 | 265.00 | 265.00 | - | 495,800 |
| Feb 3, 2026 | 260.00 | 266.00 | 258.00 | 265.00 | 265.00 | 3.11% | 738,100 |
| Feb 2, 2026 | 256.00 | 262.00 | 255.00 | 257.00 | 257.00 | -1.91% | 1,102,300 |
| Jan 30, 2026 | 261.00 | 265.00 | 259.00 | 262.00 | 262.00 | -1.50% | 1,221,100 |
| Jan 29, 2026 | 269.00 | 269.00 | 264.00 | 266.00 | 266.00 | -0.37% | 576,100 |
| Jan 28, 2026 | 270.00 | 272.00 | 267.00 | 267.00 | 267.00 | -1.48% | 634,500 |
| Jan 27, 2026 | 273.00 | 277.00 | 271.00 | 271.00 | 271.00 | 0.74% | 866,600 |
| Jan 26, 2026 | 272.00 | 274.00 | 267.00 | 269.00 | 269.00 | -4.27% | 1,461,400 |
| Jan 23, 2026 | 279.00 | 286.00 | 276.00 | 281.00 | 281.00 | 1.08% | 741,400 |
| Jan 22, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.36% | 1,009,700 |
| Jan 21, 2026 | 272.00 | 280.00 | 270.00 | 279.00 | 279.00 | -1.06% | 1,470,400 |
| Jan 20, 2026 | 286.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.40% | 1,314,900 |
| Jan 19, 2026 | 295.00 | 295.00 | 281.00 | 286.00 | 286.00 | -4.35% | 2,445,500 |
| Jan 16, 2026 | 306.00 | 306.00 | 296.00 | 299.00 | 299.00 | -2.92% | 1,492,200 |
| Jan 15, 2026 | 305.00 | 312.00 | 300.00 | 308.00 | 308.00 | 4.41% | 2,779,500 |
| Jan 14, 2026 | 293.00 | 309.00 | 293.00 | 295.00 | 295.00 | 4.98% | 4,710,800 |
| Jan 13, 2026 | 294.00 | 295.00 | 280.00 | 281.00 | 281.00 | -2.09% | 1,799,800 |
| Jan 9, 2026 | 282.00 | 293.00 | 279.00 | 287.00 | 287.00 | 3.61% | 1,954,000 |
| Jan 8, 2026 | 284.00 | 287.00 | 277.00 | 277.00 | 277.00 | -4.15% | 1,437,200 |
| Jan 7, 2026 | 294.00 | 302.00 | 284.00 | 289.00 | 289.00 | -1.70% | 3,143,200 |
| Jan 6, 2026 | 289.00 | 304.00 | 283.00 | 294.00 | 294.00 | 5.76% | 5,559,800 |