REFINVERSE Group, Inc. (TYO:7375)
Japan · Delayed Price · Currency is JPY 1,306.00
+39.00 (3.08%)
Jun 16, 2026, 10:53 AM JST
REFINVERSE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 1,269.00 | 1,288.00 | 1,220.00 | 1,267.00 | 1,267.00 | -2.09% | 107,800 |
| Jun 12, 2026 | 1,269.00 | 1,314.00 | 1,268.00 | 1,294.00 | 1,294.00 | -1.37% | 86,000 |
| Jun 11, 2026 | 1,360.00 | 1,448.00 | 1,306.00 | 1,312.00 | 1,312.00 | -2.45% | 119,700 |
| Jun 10, 2026 | 1,370.00 | 1,391.00 | 1,307.00 | 1,345.00 | 1,345.00 | -3.58% | 82,600 |
| Jun 9, 2026 | 1,415.00 | 1,428.00 | 1,373.00 | 1,395.00 | 1,395.00 | -1.20% | 49,500 |
| Jun 8, 2026 | 1,406.00 | 1,433.00 | 1,365.00 | 1,412.00 | 1,412.00 | -1.67% | 66,300 |
| Jun 5, 2026 | 1,378.00 | 1,442.00 | 1,360.00 | 1,436.00 | 1,436.00 | 2.13% | 54,800 |
| Jun 4, 2026 | 1,447.00 | 1,479.00 | 1,394.00 | 1,406.00 | 1,406.00 | -2.77% | 101,800 |
| Jun 3, 2026 | 1,431.00 | 1,460.00 | 1,340.00 | 1,446.00 | 1,446.00 | 1.76% | 158,900 |
| Jun 2, 2026 | 1,463.00 | 1,517.00 | 1,406.00 | 1,421.00 | 1,421.00 | -1.80% | 201,200 |
| Jun 1, 2026 | 1,490.00 | 1,505.00 | 1,400.00 | 1,447.00 | 1,447.00 | -2.23% | 118,000 |
| May 29, 2026 | 1,548.00 | 1,562.00 | 1,453.00 | 1,480.00 | 1,480.00 | -6.80% | 204,300 |
| May 28, 2026 | 1,602.00 | 1,665.00 | 1,562.00 | 1,588.00 | 1,588.00 | -1.12% | 318,700 |
| May 27, 2026 | 1,675.00 | 1,684.00 | 1,582.00 | 1,606.00 | 1,606.00 | -4.80% | 152,800 |
| May 26, 2026 | 1,875.00 | 1,875.00 | 1,653.00 | 1,687.00 | 1,687.00 | -10.74% | 310,400 |
| May 25, 2026 | 2,000.00 | 2,048.00 | 1,839.00 | 1,890.00 | 1,890.00 | -6.90% | 293,400 |
| May 22, 2026 | 1,755.00 | 2,095.00 | 1,716.00 | 2,030.00 | 2,030.00 | 14.50% | 768,300 |
| May 21, 2026 | 1,860.00 | 1,860.00 | 1,705.00 | 1,773.00 | 1,773.00 | -5.54% | 184,600 |
| May 20, 2026 | 1,918.00 | 1,950.00 | 1,820.00 | 1,877.00 | 1,877.00 | -4.14% | 204,400 |
| May 19, 2026 | 1,980.00 | 2,130.00 | 1,880.00 | 1,958.00 | 1,958.00 | 0.93% | 663,800 |
| May 18, 2026 | 1,820.00 | 1,940.00 | 1,801.00 | 1,940.00 | 1,940.00 | 25.97% | 296,000 |
| May 15, 2026 | 1,507.00 | 1,590.00 | 1,497.00 | 1,540.00 | 1,540.00 | 0.65% | 137,900 |
| May 14, 2026 | 1,592.00 | 1,617.00 | 1,526.00 | 1,530.00 | 1,530.00 | -5.79% | 195,900 |
| May 13, 2026 | 1,698.00 | 1,792.00 | 1,594.00 | 1,624.00 | 1,624.00 | -2.17% | 327,100 |
| May 12, 2026 | 1,680.00 | 1,730.00 | 1,621.00 | 1,660.00 | 1,660.00 | -0.24% | 186,200 |
| May 11, 2026 | 1,719.00 | 1,725.00 | 1,650.00 | 1,664.00 | 1,664.00 | -3.09% | 173,000 |
| May 8, 2026 | 1,841.00 | 1,843.00 | 1,704.00 | 1,717.00 | 1,717.00 | -1.77% | 199,900 |
| May 7, 2026 | 1,785.00 | 1,818.00 | 1,650.00 | 1,748.00 | 1,748.00 | -5.67% | 430,700 |
| May 1, 2026 | 1,965.00 | 2,008.00 | 1,852.00 | 1,853.00 | 1,853.00 | -12.64% | 520,100 |
| Apr 30, 2026 | 2,222.00 | 2,369.00 | 2,111.00 | 2,121.00 | 2,121.00 | -0.28% | 1,026,600 |
| Apr 28, 2026 | 2,011.00 | 2,235.00 | 1,982.00 | 2,127.00 | 2,127.00 | 10.15% | 1,349,600 |
| Apr 27, 2026 | 2,005.00 | 2,034.00 | 1,907.00 | 1,931.00 | 1,931.00 | -4.88% | 302,700 |
| Apr 24, 2026 | 2,164.00 | 2,254.00 | 2,024.00 | 2,030.00 | 2,030.00 | -4.69% | 497,400 |
| Apr 23, 2026 | 2,215.00 | 2,399.00 | 2,024.00 | 2,130.00 | 2,130.00 | -5.96% | 1,285,800 |
| Apr 22, 2026 | 2,450.00 | 2,660.00 | 2,215.00 | 2,265.00 | 2,265.00 | 0.13% | 2,531,700 |
| Apr 21, 2026 | 2,172.00 | 2,262.00 | 2,172.00 | 2,262.00 | 2,262.00 | 21.48% | 713,500 |
| Apr 20, 2026 | 2,056.00 | 2,067.00 | 1,862.00 | 1,862.00 | 1,862.00 | -8.95% | 1,109,600 |
| Apr 17, 2026 | 2,063.00 | 2,190.00 | 1,970.00 | 2,045.00 | 2,045.00 | 2.87% | 2,444,400 |
| Apr 16, 2026 | 2,077.00 | 2,400.00 | 1,935.00 | 1,988.00 | 1,988.00 | -6.54% | 5,027,500 |
| Apr 15, 2026 | 2,020.00 | 2,127.00 | 1,961.00 | 2,127.00 | 2,127.00 | 23.16% | 3,095,500 |
| Apr 14, 2026 | 1,724.00 | 1,890.00 | 1,566.00 | 1,727.00 | 1,727.00 | 5.05% | 3,845,000 |
| Apr 13, 2026 | 1,464.00 | 1,644.00 | 1,433.00 | 1,644.00 | 1,644.00 | 22.32% | 3,213,200 |
| Apr 10, 2026 | 1,480.00 | 1,504.00 | 1,330.00 | 1,344.00 | 1,344.00 | -5.02% | 1,704,000 |
| Apr 9, 2026 | 1,573.00 | 1,750.00 | 1,410.00 | 1,415.00 | 1,415.00 | -7.70% | 5,662,100 |
| Apr 8, 2026 | 1,533.00 | 1,663.00 | 1,533.00 | 1,533.00 | 1,533.00 | -20.69% | 1,325,400 |
| Apr 7, 2026 | 1,940.00 | 2,199.00 | 1,878.00 | 1,933.00 | 1,933.00 | 5.69% | 7,407,200 |
| Apr 6, 2026 | 1,610.00 | 1,930.00 | 1,609.00 | 1,829.00 | 1,829.00 | 19.54% | 8,154,200 |
| Apr 3, 2026 | 1,628.00 | 1,881.00 | 1,498.00 | 1,530.00 | 1,530.00 | -5.44% | 8,197,000 |
| Apr 2, 2026 | 1,332.00 | 1,618.00 | 1,231.00 | 1,618.00 | 1,618.00 | 22.76% | 3,928,200 |
| Apr 1, 2026 | 1,110.00 | 1,448.00 | 1,091.00 | 1,318.00 | 1,318.00 | 9.83% | 4,543,400 |