REFINVERSE Group, Inc. (TYO:7375)
Japan · Delayed Price · Currency is JPY 934.00
+50.00 (5.66%)
At close: Jan 23, 2026
REFINVERSE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 871.00 | 884.00 | 868.00 | 884.00 | 884.00 | 2.79% | 9,400 |
| Jan 21, 2026 | 858.00 | 871.00 | 858.00 | 860.00 | 860.00 | -0.92% | 2,200 |
| Jan 20, 2026 | 852.00 | 868.00 | 852.00 | 868.00 | 868.00 | 0.12% | 2,500 |
| Jan 19, 2026 | 859.00 | 871.00 | 854.00 | 867.00 | 867.00 | 0.35% | 1,900 |
| Jan 16, 2026 | 843.00 | 873.00 | 843.00 | 864.00 | 864.00 | 2.25% | 9,000 |
| Jan 15, 2026 | 854.00 | 867.00 | 838.00 | 845.00 | 845.00 | -1.05% | 4,500 |
| Jan 14, 2026 | 847.00 | 872.00 | 845.00 | 854.00 | 854.00 | 0.59% | 6,200 |
| Jan 13, 2026 | 830.00 | 851.00 | 815.00 | 849.00 | 849.00 | 3.28% | 12,300 |
| Jan 9, 2026 | 824.00 | 837.00 | 807.00 | 822.00 | 822.00 | -0.36% | 4,800 |
| Jan 8, 2026 | 841.00 | 841.00 | 824.00 | 825.00 | 825.00 | -2.02% | 3,300 |
| Jan 7, 2026 | 809.00 | 842.00 | 800.00 | 842.00 | 842.00 | 3.82% | 12,800 |
| Jan 6, 2026 | 795.00 | 817.00 | 795.00 | 811.00 | 811.00 | 2.40% | 2,600 |
| Jan 5, 2026 | 799.00 | 812.00 | 792.00 | 792.00 | 792.00 | -2.34% | 3,400 |
| Dec 30, 2025 | 813.00 | 813.00 | 801.00 | 811.00 | 811.00 | 0.37% | 2,700 |
| Dec 29, 2025 | 816.00 | 816.00 | 802.00 | 808.00 | 808.00 | 0.87% | 4,300 |
| Dec 26, 2025 | 806.00 | 816.00 | 800.00 | 801.00 | 801.00 | -1.48% | 9,300 |
| Dec 25, 2025 | 811.00 | 819.00 | 804.00 | 813.00 | 813.00 | 0.37% | 6,500 |
| Dec 24, 2025 | 800.00 | 825.00 | 800.00 | 810.00 | 810.00 | 1.25% | 21,200 |
| Dec 23, 2025 | 785.00 | 815.00 | 785.00 | 800.00 | 800.00 | 1.91% | 13,700 |
| Dec 22, 2025 | 793.00 | 798.00 | 781.00 | 785.00 | 785.00 | -0.63% | 10,900 |
| Dec 19, 2025 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | -0.63% | 12,600 |
| Dec 18, 2025 | 774.00 | 807.00 | 774.00 | 795.00 | 795.00 | 0.76% | 18,800 |
| Dec 17, 2025 | 784.00 | 801.00 | 784.00 | 789.00 | 789.00 | -0.75% | 3,500 |
| Dec 16, 2025 | 800.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.87% | 4,800 |
| Dec 15, 2025 | 779.00 | 818.00 | 771.00 | 802.00 | 802.00 | 2.56% | 17,200 |
| Dec 12, 2025 | 765.00 | 791.00 | 764.00 | 782.00 | 782.00 | 2.89% | 16,200 |
| Dec 11, 2025 | 768.00 | 769.00 | 752.00 | 760.00 | 760.00 | -1.04% | 16,700 |
| Dec 10, 2025 | 777.00 | 777.00 | 762.00 | 768.00 | 768.00 | -0.90% | 14,500 |
| Dec 9, 2025 | 789.00 | 789.00 | 752.00 | 775.00 | 775.00 | 0.13% | 96,100 |
| Dec 8, 2025 | 778.00 | 901.00 | 758.00 | 774.00 | 774.00 | -0.51% | 105,000 |
| Dec 5, 2025 | 773.00 | 780.00 | 773.00 | 778.00 | 778.00 | -0.13% | 6,000 |
| Dec 4, 2025 | 772.00 | 787.00 | 772.00 | 779.00 | 779.00 | 0.52% | 5,900 |
| Dec 3, 2025 | 786.00 | 787.00 | 773.00 | 775.00 | 775.00 | -1.27% | 7,100 |
| Dec 2, 2025 | 817.00 | 817.00 | 785.00 | 785.00 | 785.00 | -3.92% | 11,600 |
| Dec 1, 2025 | 819.00 | 820.00 | 809.00 | 817.00 | 817.00 | -0.24% | 13,400 |
| Nov 28, 2025 | 797.00 | 820.00 | 797.00 | 819.00 | 819.00 | 2.76% | 12,800 |
| Nov 27, 2025 | 799.00 | 799.00 | 787.00 | 797.00 | 797.00 | 0.13% | 31,500 |
| Nov 26, 2025 | 795.00 | 807.00 | 790.00 | 796.00 | 796.00 | 0.13% | 16,800 |
| Nov 25, 2025 | 797.00 | 806.00 | 784.00 | 795.00 | 795.00 | -0.25% | 18,300 |
| Nov 21, 2025 | 822.00 | 822.00 | 789.00 | 797.00 | 797.00 | -1.85% | 16,200 |
| Nov 20, 2025 | 795.00 | 843.00 | 788.00 | 812.00 | 812.00 | 2.53% | 34,900 |
| Nov 19, 2025 | 781.00 | 799.00 | 760.00 | 792.00 | 792.00 | 0.38% | 28,900 |
| Nov 18, 2025 | 775.00 | 813.00 | 775.00 | 789.00 | 789.00 | -5.51% | 66,900 |
| Nov 17, 2025 | 835.00 | 864.00 | 835.00 | 835.00 | 835.00 | -15.23% | 75,200 |
| Nov 14, 2025 | 985.00 | 1,030.00 | 985.00 | 985.00 | 985.00 | -0.91% | 36,500 |
| Nov 13, 2025 | 1,034.00 | 1,034.00 | 994.00 | 994.00 | 994.00 | -1.68% | 16,900 |
| Nov 12, 2025 | 996.00 | 1,020.00 | 996.00 | 1,011.00 | 1,011.00 | 1.61% | 13,600 |
| Nov 11, 2025 | 1,003.00 | 1,006.00 | 995.00 | 995.00 | 995.00 | -0.30% | 7,100 |
| Nov 10, 2025 | 989.00 | 1,010.00 | 988.00 | 998.00 | 998.00 | 0.81% | 9,500 |
| Nov 7, 2025 | 1,008.00 | 1,008.00 | 988.00 | 990.00 | 990.00 | -0.80% | 6,400 |