Retty Inc. (TYO:7356)
Japan · Delayed Price · Currency is JPY 113.00
-5.00 (-4.24%)
Nov 2, 2026, 3:30 PM JST
Retty Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 114.00 | 116.00 | 112.00 | 113.00 | 113.00 | -4.24% | 724,400 |
| Oct 30, 2026 | 125.00 | 125.00 | 118.00 | 118.00 | 118.00 | -5.60% | 517,000 |
| Oct 29, 2026 | 123.00 | 129.00 | 120.00 | 125.00 | 125.00 | 0.81% | 1,132,500 |
| Oct 28, 2026 | 131.00 | 134.00 | 123.00 | 124.00 | 124.00 | -1.59% | 1,731,200 |
| Oct 27, 2026 | 147.00 | 201.00 | 126.00 | 126.00 | 126.00 | -16.56% | 13,689,800 |
| Oct 26, 2026 | 147.00 | 158.00 | 139.00 | 151.00 | 151.00 | 0.67% | 2,932,200 |
| Oct 23, 2026 | 139.00 | 168.00 | 127.00 | 150.00 | 150.00 | 7.14% | 11,947,200 |
| Oct 22, 2026 | 140.00 | 146.00 | 122.00 | 140.00 | 140.00 | - | 2,641,800 |
| Oct 21, 2026 | 141.00 | 149.00 | 133.00 | 140.00 | 140.00 | -4.11% | 2,337,800 |
| Oct 20, 2026 | 190.00 | 210.00 | 142.00 | 146.00 | 146.00 | -8.75% | 19,605,800 |
| Oct 19, 2026 | 110.00 | 160.00 | 110.00 | 160.00 | 160.00 | 45.45% | 7,182,400 |
| Oct 16, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | 0.92% | 11,500 |
| Oct 15, 2026 | 109.00 | 111.00 | 109.00 | 109.00 | 109.00 | -0.91% | 20,000 |
| Oct 14, 2026 | 110.00 | 111.00 | 109.00 | 110.00 | 110.00 | - | 7,100 |
| Oct 13, 2026 | 112.00 | 112.00 | 110.00 | 110.00 | 110.00 | -1.79% | 4,200 |
| Oct 9, 2026 | 111.00 | 112.00 | 110.00 | 112.00 | 112.00 | 0.90% | 9,600 |
| Oct 8, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | - | 13,700 |
| Oct 7, 2026 | 112.00 | 112.00 | 110.00 | 111.00 | 111.00 | -0.89% | 31,100 |
| Oct 6, 2026 | 113.00 | 114.00 | 112.00 | 112.00 | 112.00 | -1.75% | 8,000 |
| Oct 5, 2026 | 114.00 | 114.00 | 112.00 | 114.00 | 114.00 | - | 15,200 |
| Oct 2, 2026 | 115.00 | 116.00 | 111.00 | 114.00 | 114.00 | -0.87% | 47,700 |
| Oct 1, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 7,000 |
| Sep 30, 2026 | 116.00 | 117.00 | 116.00 | 117.00 | 117.00 | 0.86% | 16,200 |
| Sep 29, 2026 | 118.00 | 118.00 | 116.00 | 116.00 | 116.00 | -1.69% | 4,800 |
| Sep 28, 2026 | 116.00 | 118.00 | 116.00 | 118.00 | 118.00 | 0.85% | 8,500 |
| Sep 25, 2026 | 117.00 | 118.00 | 117.00 | 117.00 | 117.00 | - | 11,400 |
| Sep 24, 2026 | 118.00 | 118.00 | 116.00 | 117.00 | 117.00 | -0.85% | 20,400 |
| Sep 18, 2026 | 117.00 | 119.00 | 116.00 | 118.00 | 118.00 | 0.85% | 20,900 |
| Sep 17, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | - | 30,900 |
| Sep 16, 2026 | 117.00 | 124.00 | 116.00 | 117.00 | 117.00 | 2.63% | 83,600 |
| Sep 15, 2026 | 116.00 | 116.00 | 114.00 | 114.00 | 114.00 | -0.87% | 15,400 |
| Sep 14, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 2,000 |
| Sep 11, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | -0.86% | 26,300 |
| Sep 10, 2026 | 115.00 | 118.00 | 114.00 | 116.00 | 116.00 | 0.87% | 17,400 |
| Sep 9, 2026 | 116.00 | 116.00 | 114.00 | 115.00 | 115.00 | - | 17,600 |
| Sep 8, 2026 | 117.00 | 128.00 | 115.00 | 115.00 | 115.00 | 0.88% | 224,300 |
| Sep 7, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 14,100 |
| Sep 4, 2026 | 117.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 38,900 |
| Sep 3, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -1.71% | 20,800 |
| Sep 2, 2026 | 118.00 | 118.00 | 115.00 | 117.00 | 117.00 | - | 20,600 |
| Sep 1, 2026 | 117.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 23,900 |
| 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 |