Retty Inc. (TYO:7356)
Japan · Delayed Price · Currency is JPY 117.00
+1.00 (0.86%)
Sep 1, 2026, 2:54 PM JST
Retty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 116.00 | 119.00 | 116.00 | 116.00 | 116.00 | 0.87% | 21,400 |
| Aug 28, 2026 | 119.00 | 119.00 | 115.00 | 115.00 | 115.00 | -1.71% | 63,600 |
| Aug 27, 2026 | 121.00 | 122.00 | 116.00 | 117.00 | 117.00 | -3.31% | 126,100 |
| Aug 26, 2026 | 130.00 | 131.00 | 119.00 | 121.00 | 121.00 | -3.20% | 442,700 |
| Aug 25, 2026 | 119.00 | 143.00 | 119.00 | 125.00 | 125.00 | 6.84% | 2,576,100 |
| Aug 24, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | -1.68% | 7,800 |
| Aug 21, 2026 | 119.00 | 119.00 | 114.00 | 119.00 | 119.00 | 0.85% | 19,700 |
| Aug 20, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 1.72% | 3,800 |
| Aug 19, 2026 | 119.00 | 119.00 | 115.00 | 116.00 | 116.00 | -2.52% | 14,300 |
| Aug 18, 2026 | 120.00 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 10,200 |
| Aug 17, 2026 | 119.00 | 120.00 | 118.00 | 120.00 | 120.00 | - | 8,800 |
| Aug 14, 2026 | 114.00 | 120.00 | 114.00 | 120.00 | 120.00 | -1.64% | 24,600 |
| Aug 13, 2026 | 121.00 | 123.00 | 120.00 | 122.00 | 122.00 | 1.67% | 21,800 |
| Aug 12, 2026 | 120.00 | 120.00 | 117.00 | 120.00 | 120.00 | 0.84% | 2,600 |
| Aug 10, 2026 | 117.00 | 119.00 | 116.00 | 119.00 | 119.00 | 2.59% | 7,600 |
| Aug 7, 2026 | 115.00 | 120.00 | 115.00 | 116.00 | 116.00 | 2.65% | 14,100 |
| Aug 6, 2026 | 120.00 | 120.00 | 113.00 | 113.00 | 113.00 | -5.83% | 33,000 |
| Aug 5, 2026 | 121.00 | 121.00 | 119.00 | 120.00 | 120.00 | -0.83% | 2,600 |
| Aug 4, 2026 | 120.00 | 121.00 | 119.00 | 121.00 | 121.00 | 1.68% | 9,200 |
| Aug 3, 2026 | 120.00 | 120.00 | 118.00 | 119.00 | 119.00 | - | 3,400 |
| Jul 31, 2026 | 117.00 | 119.00 | 117.00 | 119.00 | 119.00 | 2.59% | 4,000 |
| Jul 30, 2026 | 117.00 | 117.00 | 116.00 | 116.00 | 116.00 | - | 1,000 |
| Jul 29, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -2.52% | 5,200 |
| Jul 28, 2026 | 121.00 | 121.00 | 118.00 | 119.00 | 119.00 | -0.83% | 12,300 |
| Jul 27, 2026 | 120.00 | 121.00 | 120.00 | 120.00 | 120.00 | 0.84% | 3,800 |
| Jul 24, 2026 | 119.00 | 120.00 | 119.00 | 119.00 | 119.00 | - | 2,700 |
| Jul 23, 2026 | 119.00 | 122.00 | 119.00 | 119.00 | 119.00 | -3.25% | 18,100 |
| Jul 22, 2026 | 123.00 | 126.00 | 123.00 | 123.00 | 123.00 | - | 11,400 |
| Jul 21, 2026 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | 0.82% | 9,100 |
| Jul 17, 2026 | 124.00 | 124.00 | 120.00 | 122.00 | 122.00 | - | 18,900 |
| Jul 16, 2026 | 122.00 | 123.00 | 121.00 | 122.00 | 122.00 | -1.61% | 17,500 |
| Jul 15, 2026 | 118.00 | 124.00 | 116.00 | 124.00 | 124.00 | 5.98% | 79,900 |
| Jul 14, 2026 | 117.00 | 117.00 | 116.00 | 117.00 | 117.00 | - | 7,200 |
| Jul 13, 2026 | 116.00 | 118.00 | 116.00 | 117.00 | 117.00 | 1.74% | 10,800 |
| Jul 10, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | -0.86% | 25,100 |
| Jul 9, 2026 | 116.00 | 116.00 | 113.00 | 116.00 | 116.00 | -0.85% | 20,500 |
| Jul 8, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 4,100 |
| Jul 7, 2026 | 118.00 | 118.00 | 113.00 | 115.00 | 115.00 | -1.71% | 23,400 |
| Jul 6, 2026 | 116.00 | 117.00 | 115.00 | 117.00 | 117.00 | 0.86% | 13,400 |
| Jul 3, 2026 | 114.00 | 116.00 | 113.00 | 116.00 | 116.00 | 1.75% | 11,100 |
| Jul 2, 2026 | 112.00 | 114.00 | 112.00 | 114.00 | 114.00 | 1.79% | 10,800 |
| Jul 1, 2026 | 111.00 | 113.00 | 111.00 | 112.00 | 112.00 | 0.90% | 24,400 |
| Jun 30, 2026 | 110.00 | 112.00 | 110.00 | 111.00 | 111.00 | -1.77% | 13,900 |
| Jun 29, 2026 | 110.00 | 113.00 | 110.00 | 113.00 | 113.00 | - | 19,000 |
| Jun 26, 2026 | 113.00 | 113.00 | 112.00 | 113.00 | 113.00 | 0.89% | 4,200 |
| Jun 25, 2026 | 112.00 | 113.00 | 110.00 | 112.00 | 112.00 | - | 18,200 |
| Jun 24, 2026 | 112.00 | 113.00 | 111.00 | 112.00 | 112.00 | -0.88% | 9,300 |
| Jun 23, 2026 | 111.00 | 113.00 | 111.00 | 113.00 | 113.00 | 0.89% | 18,300 |
| Jun 22, 2026 | 113.00 | 114.00 | 111.00 | 112.00 | 112.00 | -1.75% | 22,100 |
| Jun 19, 2026 | 117.00 | 117.00 | 113.00 | 114.00 | 114.00 | -2.56% | 29,900 |