REFINVERSE Group, Inc. (TYO:7375)
Japan · Delayed Price · Currency is JPY 1,687.00
-203.00 (-10.74%)
May 26, 2026, 3:30 PM JST
REFINVERSE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 1,383.00 | 1,459.00 | 1,160.00 | 1,200.00 | 1,200.00 | -12.98% | 1,072,500 |
| Mar 30, 2026 | 1,339.00 | 1,496.00 | 1,252.00 | 1,379.00 | 1,379.00 | 13.13% | 2,085,800 |
| Mar 27, 2026 | 1,417.00 | 1,568.00 | 1,212.00 | 1,219.00 | 1,219.00 | -12.11% | 1,674,600 |
| Mar 26, 2026 | 1,090.00 | 1,387.00 | 1,089.00 | 1,387.00 | 1,387.00 | 27.60% | 967,800 |
| Mar 25, 2026 | 1,066.00 | 1,117.00 | 1,031.00 | 1,087.00 | 1,087.00 | -0.82% | 104,400 |
| Mar 24, 2026 | 1,101.00 | 1,178.00 | 1,016.00 | 1,096.00 | 1,096.00 | -6.80% | 245,300 |
| Mar 23, 2026 | 1,181.00 | 1,270.00 | 1,093.00 | 1,176.00 | 1,176.00 | 7.59% | 544,900 |
| Mar 19, 2026 | 1,053.00 | 1,298.00 | 1,027.00 | 1,093.00 | 1,093.00 | 6.84% | 873,600 |
| Mar 18, 2026 | 1,061.00 | 1,070.00 | 987.00 | 1,023.00 | 1,023.00 | -3.22% | 104,500 |
| Mar 17, 2026 | 1,013.00 | 1,091.00 | 1,008.00 | 1,057.00 | 1,057.00 | 5.17% | 126,700 |
| Mar 16, 2026 | 1,208.00 | 1,208.00 | 1,004.00 | 1,005.00 | 1,005.00 | -12.46% | 138,500 |
| Mar 13, 2026 | 1,100.00 | 1,182.00 | 1,076.00 | 1,148.00 | 1,148.00 | 4.74% | 96,600 |
| Mar 12, 2026 | 1,000.00 | 1,111.00 | 955.00 | 1,096.00 | 1,096.00 | 9.60% | 67,500 |
| Mar 11, 2026 | 1,000.00 | 1,015.00 | 973.00 | 1,000.00 | 1,000.00 | - | 19,900 |
| Mar 10, 2026 | 973.00 | 1,000.00 | 923.00 | 1,000.00 | 1,000.00 | 6.04% | 19,500 |