Retty Inc. (TYO:7356)
Japan · Delayed Price · Currency is JPY 124.00
-17.00 (-12.06%)
May 15, 2026, 3:30 PM JST
Retty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 140.00 | 140.00 | 122.00 | 124.00 | 124.00 | -12.06% | 202,900 |
| May 14, 2026 | 144.00 | 145.00 | 141.00 | 141.00 | 141.00 | -2.08% | 36,300 |
| May 13, 2026 | 142.00 | 146.00 | 141.00 | 144.00 | 144.00 | 2.13% | 36,800 |
| May 12, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -2.08% | 20,500 |
| May 11, 2026 | 143.00 | 144.00 | 142.00 | 144.00 | 144.00 | -0.69% | 9,700 |
| May 8, 2026 | 146.00 | 146.00 | 142.00 | 145.00 | 145.00 | - | 17,500 |
| May 7, 2026 | 141.00 | 147.00 | 141.00 | 145.00 | 145.00 | 2.84% | 44,200 |
| May 1, 2026 | 143.00 | 143.00 | 141.00 | 141.00 | 141.00 | -2.08% | 14,900 |
| Apr 30, 2026 | 144.00 | 146.00 | 142.00 | 144.00 | 144.00 | -1.37% | 20,700 |
| Apr 28, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 24,500 |
| Apr 27, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1.40% | 22,900 |
| Apr 24, 2026 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 25,000 |
| Apr 23, 2026 | 143.00 | 147.00 | 141.00 | 146.00 | 146.00 | 1.39% | 36,600 |
| Apr 22, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 19,300 |
| Apr 21, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 27,100 |
| Apr 20, 2026 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 23,400 |
| Apr 17, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 9,500 |
| Apr 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 15,500 |
| Apr 15, 2026 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 6,700 |
| Apr 14, 2026 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 48,600 |
| Apr 13, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | -2.04% | 9,700 |
| Apr 10, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | 14,600 |
| Apr 9, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 21,600 |
| Apr 8, 2026 | 146.00 | 147.00 | 140.00 | 145.00 | 145.00 | -0.68% | 59,600 |
| Apr 7, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.82% | 29,600 |
| Apr 6, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 0.71% | 82,800 |
| Apr 3, 2026 | 148.00 | 148.00 | 138.00 | 141.00 | 141.00 | -4.73% | 134,400 |
| Apr 2, 2026 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | -0.67% | 39,500 |
| 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 |