Remixpoint, Inc. (TYO:3825)
Japan · Delayed Price · Currency is JPY 221.00
+25.00 (12.76%)
May 22, 2026, 3:30 PM JST
Remixpoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 200.00 | 221.00 | 198.00 | 221.00 | 221.00 | 12.76% | 2,459,500 |
| May 21, 2026 | 191.00 | 198.00 | 190.00 | 196.00 | 196.00 | 5.38% | 1,265,900 |
| May 20, 2026 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | -5.10% | 1,355,400 |
| May 19, 2026 | 198.00 | 202.00 | 195.00 | 196.00 | 196.00 | -2.97% | 972,200 |
| May 18, 2026 | 209.00 | 209.00 | 190.00 | 202.00 | 202.00 | -2.88% | 3,782,700 |
| May 15, 2026 | 215.00 | 219.00 | 199.00 | 208.00 | 208.00 | -1.42% | 3,832,300 |
| May 14, 2026 | 216.00 | 218.00 | 210.00 | 211.00 | 211.00 | -3.21% | 1,003,600 |
| May 13, 2026 | 216.00 | 219.00 | 215.00 | 218.00 | 218.00 | 0.93% | 531,200 |
| May 12, 2026 | 223.00 | 224.00 | 216.00 | 216.00 | 216.00 | -4.42% | 1,166,300 |
| May 11, 2026 | 224.00 | 226.00 | 222.00 | 226.00 | 226.00 | 2.73% | 911,600 |
| May 8, 2026 | 225.00 | 228.00 | 220.00 | 220.00 | 220.00 | -3.08% | 669,400 |
| May 7, 2026 | 220.00 | 227.00 | 220.00 | 227.00 | 227.00 | 4.61% | 1,440,400 |
| May 1, 2026 | 216.00 | 219.00 | 213.00 | 217.00 | 217.00 | 0.93% | 652,600 |
| Apr 30, 2026 | 219.00 | 220.00 | 215.00 | 215.00 | 215.00 | -1.83% | 675,900 |
| Apr 28, 2026 | 222.00 | 223.00 | 218.00 | 219.00 | 219.00 | -1.79% | 617,200 |
| Apr 27, 2026 | 222.00 | 227.00 | 221.00 | 223.00 | 223.00 | 0.45% | 466,500 |
| Apr 24, 2026 | 228.00 | 228.00 | 221.00 | 222.00 | 222.00 | -2.63% | 716,100 |
| Apr 23, 2026 | 229.00 | 233.00 | 224.00 | 228.00 | 228.00 | 0.88% | 820,700 |
| Apr 22, 2026 | 228.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 497,100 |
| Apr 21, 2026 | 229.00 | 231.00 | 226.00 | 226.00 | 226.00 | - | 474,800 |
| Apr 20, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 447,900 |
| Apr 17, 2026 | 226.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 589,800 |
| Apr 16, 2026 | 223.00 | 231.00 | 223.00 | 225.00 | 225.00 | 1.35% | 974,900 |
| Apr 15, 2026 | 226.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.89% | 495,400 |
| Apr 14, 2026 | 226.00 | 231.00 | 223.00 | 224.00 | 224.00 | 0.45% | 875,800 |
| Apr 13, 2026 | 221.00 | 223.00 | 219.00 | 223.00 | 223.00 | - | 656,800 |
| Apr 10, 2026 | 224.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.45% | 798,300 |
| Apr 9, 2026 | 228.00 | 228.00 | 221.00 | 222.00 | 222.00 | -3.90% | 591,500 |
| Apr 8, 2026 | 224.00 | 232.00 | 224.00 | 231.00 | 231.00 | 4.52% | 1,401,700 |
| Apr 7, 2026 | 225.00 | 229.00 | 220.00 | 221.00 | 221.00 | -2.21% | 892,700 |
| Apr 6, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 608,700 |
| Apr 3, 2026 | 225.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 386,300 |
| Apr 2, 2026 | 233.00 | 235.00 | 222.00 | 223.00 | 223.00 | -3.88% | 853,400 |
| Apr 1, 2026 | 224.00 | 233.00 | 224.00 | 232.00 | 232.00 | 4.98% | 780,000 |
| Mar 31, 2026 | 222.00 | 225.00 | 219.00 | 221.00 | 221.00 | -0.45% | 697,900 |
| Mar 30, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 637,300 |
| Mar 27, 2026 | 223.00 | 231.00 | 223.00 | 227.00 | 222.00 | 2.71% | 882,800 |
| Mar 26, 2026 | 225.00 | 230.00 | 221.00 | 221.00 | 216.13 | -1.78% | 775,900 |
| Mar 25, 2026 | 225.00 | 230.00 | 224.00 | 225.00 | 220.04 | 2.27% | 773,600 |
| Mar 24, 2026 | 229.00 | 231.00 | 219.00 | 220.00 | 215.15 | -0.90% | 1,052,700 |
| Mar 23, 2026 | 224.00 | 227.00 | 221.00 | 222.00 | 217.11 | -4.31% | 849,300 |
| Mar 19, 2026 | 240.00 | 244.00 | 232.00 | 232.00 | 226.89 | -7.20% | 953,800 |
| Mar 18, 2026 | 247.00 | 250.00 | 246.00 | 250.00 | 244.49 | 1.63% | 654,900 |
| Mar 17, 2026 | 248.00 | 251.00 | 243.00 | 246.00 | 240.58 | 1.23% | 1,277,200 |
| Mar 16, 2026 | 244.00 | 247.00 | 239.00 | 243.00 | 237.65 | 2.53% | 1,159,700 |
| Mar 13, 2026 | 231.00 | 241.00 | 228.00 | 237.00 | 231.78 | 2.60% | 1,099,100 |
| Mar 12, 2026 | 234.00 | 237.00 | 227.00 | 231.00 | 225.91 | -1.28% | 883,800 |
| Mar 11, 2026 | 232.00 | 237.00 | 232.00 | 234.00 | 228.85 | 0.43% | 966,400 |
| Mar 10, 2026 | 228.00 | 234.00 | 224.00 | 233.00 | 227.87 | 4.02% | 1,578,100 |
| Mar 9, 2026 | 225.00 | 226.00 | 216.00 | 224.00 | 219.07 | -4.68% | 1,793,900 |