REFINVERSE Group, Inc. (TYO:7375)
Japan · Delayed Price · Currency is JPY 1,325.00
+46.00 (3.60%)
Sep 18, 2026, 3:30 PM JST
REFINVERSE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,297.00 | 1,355.00 | 1,273.00 | 1,325.00 | 1,325.00 | 3.60% | 72,100 |
| Sep 17, 2026 | 1,273.00 | 1,300.00 | 1,255.00 | 1,279.00 | 1,279.00 | -1.84% | 53,900 |
| Sep 16, 2026 | 1,324.00 | 1,347.00 | 1,275.00 | 1,303.00 | 1,303.00 | 2.44% | 133,400 |
| Sep 15, 2026 | 1,186.00 | 1,310.00 | 1,173.00 | 1,272.00 | 1,272.00 | 7.16% | 130,300 |
| Sep 14, 2026 | 1,187.00 | 1,216.00 | 1,156.00 | 1,187.00 | 1,187.00 | 1.71% | 96,300 |
| Sep 11, 2026 | 1,237.00 | 1,250.00 | 1,160.00 | 1,167.00 | 1,167.00 | -0.85% | 285,200 |
| Sep 10, 2026 | 1,184.00 | 1,204.00 | 1,172.00 | 1,177.00 | 1,177.00 | -0.59% | 29,600 |
| Sep 9, 2026 | 1,202.00 | 1,215.00 | 1,184.00 | 1,184.00 | 1,184.00 | -1.99% | 16,500 |
| Sep 8, 2026 | 1,202.00 | 1,223.00 | 1,195.00 | 1,208.00 | 1,208.00 | 0.83% | 11,100 |
| Sep 7, 2026 | 1,165.00 | 1,209.00 | 1,160.00 | 1,198.00 | 1,198.00 | 2.92% | 26,600 |
| Sep 4, 2026 | 1,148.00 | 1,170.00 | 1,131.00 | 1,164.00 | 1,164.00 | 2.19% | 20,600 |
| Sep 3, 2026 | 1,150.00 | 1,160.00 | 1,126.00 | 1,139.00 | 1,139.00 | -0.96% | 28,300 |
| Sep 2, 2026 | 1,180.00 | 1,195.00 | 1,149.00 | 1,150.00 | 1,150.00 | -1.63% | 44,900 |
| Sep 1, 2026 | 1,204.00 | 1,204.00 | 1,156.00 | 1,169.00 | 1,169.00 | -2.99% | 20,500 |
| Aug 31, 2026 | 1,215.00 | 1,215.00 | 1,174.00 | 1,205.00 | 1,205.00 | 0.17% | 37,100 |
| Aug 28, 2026 | 1,187.00 | 1,241.00 | 1,184.00 | 1,203.00 | 1,203.00 | 1.35% | 32,100 |
| Aug 27, 2026 | 1,188.00 | 1,195.00 | 1,174.00 | 1,187.00 | 1,187.00 | 0.59% | 16,300 |
| Aug 26, 2026 | 1,164.00 | 1,180.00 | 1,164.00 | 1,180.00 | 1,180.00 | 1.99% | 13,900 |
| Aug 25, 2026 | 1,140.00 | 1,164.00 | 1,139.00 | 1,157.00 | 1,157.00 | 0.87% | 19,400 |
| Aug 24, 2026 | 1,179.00 | 1,195.00 | 1,147.00 | 1,147.00 | 1,147.00 | -2.30% | 32,000 |
| Aug 21, 2026 | 1,180.00 | 1,180.00 | 1,146.00 | 1,174.00 | 1,174.00 | -0.93% | 23,400 |
| Aug 20, 2026 | 1,162.00 | 1,189.00 | 1,155.00 | 1,185.00 | 1,185.00 | 1.46% | 29,600 |
| Aug 19, 2026 | 1,220.00 | 1,220.00 | 1,143.00 | 1,168.00 | 1,168.00 | -4.34% | 67,600 |
| Aug 18, 2026 | 1,240.00 | 1,265.00 | 1,197.00 | 1,221.00 | 1,221.00 | -3.71% | 102,200 |
| Aug 17, 2026 | 1,255.00 | 1,333.00 | 1,230.00 | 1,268.00 | 1,268.00 | 3.51% | 180,000 |
| Aug 14, 2026 | 1,248.00 | 1,289.00 | 1,205.00 | 1,225.00 | 1,225.00 | - | 137,400 |
| Aug 13, 2026 | 1,214.00 | 1,248.00 | 1,210.00 | 1,225.00 | 1,225.00 | 0.41% | 34,700 |
| Aug 12, 2026 | 1,209.00 | 1,234.00 | 1,208.00 | 1,220.00 | 1,220.00 | 1.75% | 24,100 |
| Aug 10, 2026 | 1,166.00 | 1,199.00 | 1,150.00 | 1,199.00 | 1,199.00 | 5.55% | 27,900 |
| Aug 7, 2026 | 1,153.00 | 1,154.00 | 1,119.00 | 1,136.00 | 1,136.00 | 1.16% | 29,100 |
| Aug 6, 2026 | 1,151.00 | 1,154.00 | 1,123.00 | 1,123.00 | 1,123.00 | -3.85% | 9,300 |
| Aug 5, 2026 | 1,138.00 | 1,170.00 | 1,134.00 | 1,168.00 | 1,168.00 | 2.64% | 13,900 |
| Aug 4, 2026 | 1,106.00 | 1,147.00 | 1,093.00 | 1,138.00 | 1,138.00 | 3.64% | 15,900 |
| Aug 3, 2026 | 1,086.00 | 1,098.00 | 1,049.00 | 1,098.00 | 1,098.00 | 0.46% | 18,500 |
| Jul 31, 2026 | 1,079.00 | 1,108.00 | 1,077.00 | 1,093.00 | 1,093.00 | 1.58% | 27,000 |
| Jul 30, 2026 | 1,071.00 | 1,091.00 | 1,052.00 | 1,076.00 | 1,076.00 | 2.38% | 47,500 |
| Jul 29, 2026 | 1,115.00 | 1,122.00 | 1,038.00 | 1,051.00 | 1,051.00 | -5.14% | 62,700 |
| Jul 28, 2026 | 1,186.00 | 1,193.00 | 1,104.00 | 1,108.00 | 1,108.00 | -7.36% | 54,800 |
| Jul 27, 2026 | 1,211.00 | 1,222.00 | 1,187.00 | 1,196.00 | 1,196.00 | -3.08% | 28,900 |
| Jul 24, 2026 | 1,259.00 | 1,270.00 | 1,212.00 | 1,234.00 | 1,234.00 | 0.41% | 45,800 |
| Jul 23, 2026 | 1,225.00 | 1,253.00 | 1,218.00 | 1,229.00 | 1,229.00 | 2.85% | 22,700 |
| Jul 22, 2026 | 1,210.00 | 1,227.00 | 1,186.00 | 1,195.00 | 1,195.00 | -0.08% | 27,700 |
| Jul 21, 2026 | 1,186.00 | 1,219.00 | 1,182.00 | 1,196.00 | 1,196.00 | 0.84% | 20,400 |
| Jul 17, 2026 | 1,263.00 | 1,275.00 | 1,174.00 | 1,186.00 | 1,186.00 | -6.69% | 73,600 |
| Jul 16, 2026 | 1,278.00 | 1,304.00 | 1,264.00 | 1,271.00 | 1,271.00 | -2.61% | 22,900 |
| Jul 15, 2026 | 1,255.00 | 1,306.00 | 1,225.00 | 1,305.00 | 1,305.00 | 3.98% | 37,200 |
| Jul 14, 2026 | 1,345.00 | 1,380.00 | 1,238.00 | 1,255.00 | 1,255.00 | -1.18% | 93,900 |
| Jul 13, 2026 | 1,289.00 | 1,332.00 | 1,233.00 | 1,270.00 | 1,270.00 | 0.87% | 38,100 |
| Jul 10, 2026 | 1,226.00 | 1,280.00 | 1,226.00 | 1,259.00 | 1,259.00 | 2.36% | 30,700 |
| Jul 9, 2026 | 1,246.00 | 1,268.00 | 1,209.00 | 1,230.00 | 1,230.00 | 1.15% | 30,000 |