Retty Inc. (TYO:7356)
Japan · Delayed Price · Currency is JPY 153.00
+1.00 (0.65%)
Jan 23, 2026, 3:30 PM JST
Retty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 19, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 41,800 |
| Jan 16, 2026 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 55,100 |
| Jan 15, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 38,000 |
| Jan 14, 2026 | 159.00 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 54,400 |
| Jan 13, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 49,800 |
| Jan 9, 2026 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.23% | 101,800 |
| Jan 8, 2026 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | -1.82% | 50,200 |
| Jan 7, 2026 | 161.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1.23% | 88,400 |
| Jan 6, 2026 | 159.00 | 166.00 | 158.00 | 163.00 | 163.00 | 3.16% | 134,200 |
| Jan 5, 2026 | 162.00 | 163.00 | 156.00 | 158.00 | 158.00 | - | 67,400 |
| Dec 30, 2025 | 161.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.86% | 61,500 |
| Dec 29, 2025 | 156.00 | 162.00 | 156.00 | 161.00 | 161.00 | 2.55% | 82,000 |
| Dec 26, 2025 | 155.00 | 160.00 | 153.00 | 157.00 | 157.00 | 2.61% | 203,700 |
| Dec 25, 2025 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | -3.16% | 125,200 |
| Dec 24, 2025 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1.94% | 74,500 |
| Dec 23, 2025 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -1.27% | 41,400 |
| Dec 22, 2025 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | - | 57,200 |
| Dec 19, 2025 | 159.00 | 160.00 | 154.00 | 157.00 | 157.00 | -0.63% | 66,700 |
| Dec 18, 2025 | 156.00 | 161.00 | 153.00 | 158.00 | 158.00 | 1.94% | 132,600 |
| Dec 17, 2025 | 151.00 | 158.00 | 150.00 | 155.00 | 155.00 | 1.31% | 152,500 |
| Dec 16, 2025 | 148.00 | 163.00 | 147.00 | 153.00 | 153.00 | 3.38% | 519,600 |
| Dec 15, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.99% | 115,000 |
| Dec 12, 2025 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 2.03% | 80,200 |
| Dec 11, 2025 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | -2.63% | 134,600 |
| Dec 10, 2025 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 112,600 |
| Dec 9, 2025 | 151.00 | 159.00 | 150.00 | 152.00 | 152.00 | -0.65% | 152,100 |
| Dec 8, 2025 | 150.00 | 156.00 | 148.00 | 153.00 | 153.00 | 4.08% | 259,000 |
| Dec 5, 2025 | 155.00 | 155.00 | 146.00 | 147.00 | 147.00 | -5.77% | 326,300 |
| Dec 4, 2025 | 165.00 | 165.00 | 153.00 | 156.00 | 156.00 | -6.59% | 493,700 |
| Dec 3, 2025 | 183.00 | 183.00 | 166.00 | 167.00 | 167.00 | -8.24% | 592,600 |
| Dec 2, 2025 | 166.00 | 195.00 | 166.00 | 182.00 | 182.00 | 10.98% | 1,356,000 |
| Dec 1, 2025 | 184.00 | 184.00 | 164.00 | 164.00 | 164.00 | -5.75% | 409,400 |
| Nov 28, 2025 | 178.00 | 207.00 | 174.00 | 174.00 | 174.00 | 2.96% | 2,705,800 |
| Nov 27, 2025 | 173.00 | 180.00 | 166.00 | 169.00 | 169.00 | -3.98% | 469,300 |
| Nov 26, 2025 | 195.00 | 228.00 | 175.00 | 176.00 | 176.00 | -4.86% | 2,934,800 |
| Nov 25, 2025 | 145.00 | 195.00 | 145.00 | 185.00 | 185.00 | 27.59% | 5,095,300 |
| Nov 21, 2025 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | - | 16,500 |
| Nov 20, 2025 | 141.00 | 147.00 | 140.00 | 145.00 | 145.00 | - | 102,600 |
| Nov 19, 2025 | 147.00 | 148.00 | 145.00 | 145.00 | 145.00 | -2.68% | 47,300 |
| Nov 18, 2025 | 153.00 | 154.00 | 147.00 | 149.00 | 149.00 | -3.87% | 123,800 |
| Nov 17, 2025 | 165.00 | 165.00 | 154.00 | 155.00 | 155.00 | -6.06% | 102,900 |
| Nov 14, 2025 | 180.00 | 182.00 | 160.00 | 165.00 | 165.00 | -2.94% | 287,400 |
| Nov 13, 2025 | 171.00 | 172.00 | 168.00 | 170.00 | 170.00 | -0.58% | 50,700 |
| Nov 12, 2025 | 168.00 | 171.00 | 163.00 | 171.00 | 171.00 | 3.01% | 41,800 |
| Nov 11, 2025 | 162.00 | 167.00 | 162.00 | 166.00 | 166.00 | 1.84% | 34,300 |
| Nov 10, 2025 | 161.00 | 166.00 | 161.00 | 163.00 | 163.00 | - | 20,000 |