Remixpoint, Inc. (TYO:3825)
Japan · Delayed Price · Currency is JPY 231.00
+5.00 (2.21%)
Sep 18, 2026, 3:30 PM JST
Remixpoint Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 228.00 | 231.00 | 225.00 | 231.00 | 231.00 | 2.21% | 1,050,600 |
| Sep 17, 2026 | 223.00 | 227.00 | 221.00 | 226.00 | 226.00 | 1.80% | 547,100 |
| Sep 16, 2026 | 220.00 | 222.00 | 216.00 | 222.00 | 222.00 | -1.33% | 805,200 |
| Sep 15, 2026 | 231.00 | 233.00 | 223.00 | 225.00 | 225.00 | - | 1,178,100 |
| Sep 14, 2026 | 215.00 | 226.00 | 212.00 | 225.00 | 225.00 | 3.21% | 897,100 |
| Sep 11, 2026 | 221.00 | 223.00 | 217.00 | 218.00 | 218.00 | -4.80% | 1,265,700 |
| Sep 10, 2026 | 225.00 | 230.00 | 225.00 | 229.00 | 229.00 | -1.72% | 470,000 |
| Sep 9, 2026 | 227.00 | 234.00 | 224.00 | 233.00 | 233.00 | 3.10% | 595,700 |
| Sep 8, 2026 | 230.00 | 231.00 | 225.00 | 226.00 | 226.00 | -3.42% | 1,020,200 |
| Sep 7, 2026 | 243.00 | 246.00 | 232.00 | 234.00 | 234.00 | -1.27% | 1,812,600 |
| Sep 4, 2026 | 237.00 | 250.00 | 234.00 | 237.00 | 237.00 | 3.49% | 4,241,600 |
| Sep 3, 2026 | 227.00 | 229.00 | 222.00 | 229.00 | 229.00 | 0.44% | 1,166,600 |
| Sep 2, 2026 | 233.00 | 233.00 | 225.00 | 228.00 | 228.00 | -5.00% | 1,332,300 |
| Sep 1, 2026 | 242.00 | 245.00 | 237.00 | 240.00 | 240.00 | - | 1,646,500 |
| Aug 31, 2026 | 254.00 | 254.00 | 236.00 | 240.00 | 240.00 | -9.43% | 4,108,100 |
| Aug 28, 2026 | 232.00 | 270.00 | 231.00 | 265.00 | 265.00 | 16.74% | 8,673,300 |
| Aug 27, 2026 | 228.00 | 231.00 | 223.00 | 227.00 | 227.00 | 0.44% | 885,600 |
| Aug 26, 2026 | 235.00 | 235.00 | 222.00 | 226.00 | 226.00 | -5.83% | 1,852,500 |
| Aug 25, 2026 | 235.00 | 244.00 | 231.00 | 240.00 | 240.00 | 3.90% | 2,315,500 |
| Aug 24, 2026 | 243.00 | 248.00 | 229.00 | 231.00 | 231.00 | -2.53% | 2,642,600 |
| Aug 21, 2026 | 243.00 | 247.00 | 235.00 | 237.00 | 237.00 | 2.60% | 5,695,400 |
| Aug 20, 2026 | 225.00 | 235.00 | 217.00 | 231.00 | 231.00 | 8.96% | 3,451,600 |
| Aug 19, 2026 | 215.00 | 216.00 | 209.00 | 212.00 | 212.00 | -0.93% | 1,254,900 |
| Aug 18, 2026 | 210.00 | 225.00 | 210.00 | 214.00 | 214.00 | 2.39% | 1,931,800 |
| Aug 17, 2026 | 216.00 | 221.00 | 207.00 | 209.00 | 209.00 | -5.00% | 4,433,900 |
| Aug 14, 2026 | 227.00 | 263.00 | 214.00 | 220.00 | 220.00 | -0.90% | 11,315,100 |
| Aug 13, 2026 | 223.00 | 226.00 | 218.00 | 222.00 | 222.00 | -0.45% | 931,900 |
| Aug 12, 2026 | 212.00 | 225.00 | 209.00 | 223.00 | 223.00 | 5.19% | 1,418,600 |
| Aug 10, 2026 | 203.00 | 215.00 | 203.00 | 212.00 | 212.00 | 4.43% | 1,026,400 |
| Aug 7, 2026 | 205.00 | 206.00 | 200.00 | 203.00 | 203.00 | -1.46% | 457,700 |
| Aug 6, 2026 | 198.00 | 206.00 | 197.00 | 206.00 | 206.00 | 3.52% | 521,600 |
| Aug 5, 2026 | 203.00 | 204.00 | 198.00 | 199.00 | 199.00 | -1.00% | 275,900 |
| Aug 4, 2026 | 196.00 | 203.00 | 195.00 | 201.00 | 201.00 | 1.52% | 566,800 |
| Aug 3, 2026 | 193.00 | 198.00 | 187.00 | 198.00 | 198.00 | 1.02% | 768,500 |
| Jul 31, 2026 | 190.00 | 197.00 | 188.00 | 196.00 | 196.00 | 3.70% | 869,900 |
| Jul 30, 2026 | 187.00 | 193.00 | 185.00 | 189.00 | 189.00 | 1.07% | 637,800 |
| Jul 29, 2026 | 192.00 | 193.00 | 186.00 | 187.00 | 187.00 | -2.09% | 775,300 |
| Jul 28, 2026 | 197.00 | 198.00 | 191.00 | 191.00 | 191.00 | -4.50% | 820,000 |
| Jul 27, 2026 | 200.00 | 201.00 | 196.00 | 200.00 | 200.00 | 1.01% | 562,700 |
| Jul 24, 2026 | 199.00 | 200.00 | 196.00 | 198.00 | 198.00 | -1.49% | 604,100 |
| Jul 23, 2026 | 203.00 | 206.00 | 200.00 | 201.00 | 201.00 | -0.99% | 463,200 |
| Jul 22, 2026 | 210.00 | 212.00 | 203.00 | 203.00 | 203.00 | - | 1,446,400 |
| Jul 21, 2026 | 201.00 | 207.00 | 200.00 | 203.00 | 203.00 | 2.01% | 895,000 |
| Jul 17, 2026 | 203.00 | 203.00 | 192.00 | 199.00 | 199.00 | -3.86% | 1,227,600 |
| Jul 16, 2026 | 208.00 | 213.00 | 205.00 | 207.00 | 207.00 | -2.82% | 802,000 |
| Jul 15, 2026 | 210.00 | 213.00 | 205.00 | 213.00 | 213.00 | 4.93% | 806,900 |
| Jul 14, 2026 | 198.00 | 205.00 | 198.00 | 203.00 | 203.00 | 1.00% | 398,900 |
| Jul 13, 2026 | 203.00 | 207.00 | 197.00 | 201.00 | 201.00 | -1.47% | 1,451,500 |
| Jul 10, 2026 | 195.00 | 208.00 | 194.00 | 204.00 | 204.00 | 5.70% | 1,313,400 |
| Jul 9, 2026 | 193.00 | 196.00 | 190.00 | 193.00 | 193.00 | 0.52% | 591,700 |