Retty Inc. (TYO:7356)
Japan · Delayed Price · Currency is JPY 148.00
-1.00 (-0.67%)
Apr 2, 2026, 3:30 PM JST
Retty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 148.00 | 151.00 | 147.00 | 147.00 | - | -1.34% | 23,500 |
| Apr 1, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | -3.25% | 109,800 |
| Mar 31, 2026 | 157.00 | 157.00 | 144.00 | 154.00 | 154.00 | 7.69% | 672,300 |
| Mar 30, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 0.70% | 20,200 |
| Mar 27, 2026 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 15,000 |
| Mar 26, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | -0.70% | 24,200 |
| Mar 25, 2026 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 3.62% | 40,200 |
| Mar 24, 2026 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 31,400 |
| Mar 23, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -3.55% | 27,200 |
| Mar 19, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 18,800 |
| Mar 18, 2026 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 34,000 |
| Mar 17, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2.13% | 15,400 |
| Mar 16, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 12,700 |
| Mar 13, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 10,600 |
| Mar 12, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 10,500 |
| Mar 11, 2026 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | - | 40,000 |
| Mar 10, 2026 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 3.62% | 42,400 |
| Mar 9, 2026 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -4.17% | 58,000 |
| Mar 6, 2026 | 141.00 | 144.00 | 139.00 | 144.00 | 144.00 | 2.13% | 25,800 |
| Mar 5, 2026 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 4.44% | 26,200 |
| Mar 4, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -4.26% | 85,500 |
| Mar 3, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 71,700 |
| Mar 2, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 36,400 |
| Feb 27, 2026 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 23,300 |
| Feb 26, 2026 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 63,300 |
| Feb 25, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 34,400 |
| Feb 24, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 88,800 |
| Feb 20, 2026 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -2.76% | 205,700 |
| Feb 19, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.68% | 75,300 |
| Feb 18, 2026 | 144.00 | 149.00 | 142.00 | 149.00 | 149.00 | 0.68% | 117,600 |
| Feb 17, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 33,100 |
| Feb 16, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -3.85% | 53,100 |
| Feb 13, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 2.63% | 31,200 |
| Feb 12, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 36,100 |
| Feb 10, 2026 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | 11,600 |
| Feb 9, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 0.66% | 26,900 |
| Feb 6, 2026 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | - | 45,500 |
| Feb 5, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 0.67% | 18,900 |
| Feb 4, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 17,100 |
| Feb 3, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 37,100 |
| Feb 2, 2026 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 26,800 |
| Jan 30, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | -0.67% | 38,100 |
| Jan 29, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -1.32% | 40,500 |
| Jan 28, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 26,900 |
| Jan 27, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.99% | 15,500 |
| Jan 26, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 32,800 |
| Jan 23, 2026 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 17,800 |
| Jan 22, 2026 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | -0.65% | 35,200 |
| Jan 21, 2026 | 160.00 | 160.00 | 149.00 | 154.00 | 154.00 | -3.14% | 247,000 |
| Jan 20, 2026 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 39,100 |