REFINVERSE Group, Inc. (TYO:7375)
Japan · Delayed Price · Currency is JPY 1,234.00
+5.00 (0.41%)
Jul 24, 2026, 3:30 PM JST
REFINVERSE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1,256.00 | 1,260.00 | 1,208.00 | 1,216.00 | 1,216.00 | -3.18% | 29,000 |
| Jul 7, 2026 | 1,254.00 | 1,275.00 | 1,225.00 | 1,256.00 | 1,256.00 | 1.13% | 18,200 |
| Jul 6, 2026 | 1,272.00 | 1,284.00 | 1,242.00 | 1,242.00 | 1,242.00 | -0.96% | 28,900 |
| Jul 3, 2026 | 1,230.00 | 1,254.00 | 1,196.00 | 1,254.00 | 1,254.00 | 1.37% | 32,300 |
| Jul 2, 2026 | 1,223.00 | 1,265.00 | 1,219.00 | 1,237.00 | 1,237.00 | 1.06% | 22,300 |
| Jul 1, 2026 | 1,246.00 | 1,257.00 | 1,184.00 | 1,224.00 | 1,224.00 | -1.69% | 25,900 |
| Jun 30, 2026 | 1,245.00 | 1,250.00 | 1,215.00 | 1,245.00 | 1,245.00 | - | 19,500 |
| Jun 29, 2026 | 1,301.00 | 1,345.00 | 1,225.00 | 1,245.00 | 1,245.00 | -5.68% | 30,600 |
| Jun 26, 2026 | 1,321.00 | 1,363.00 | 1,287.00 | 1,320.00 | 1,320.00 | -0.90% | 36,200 |
| Jun 25, 2026 | 1,363.00 | 1,363.00 | 1,319.00 | 1,332.00 | 1,332.00 | -2.27% | 20,800 |
| Jun 24, 2026 | 1,366.00 | 1,375.00 | 1,340.00 | 1,363.00 | 1,363.00 | -0.22% | 37,900 |
| Jun 23, 2026 | 1,428.00 | 1,428.00 | 1,348.00 | 1,366.00 | 1,366.00 | -3.67% | 42,800 |
| Jun 22, 2026 | 1,380.00 | 1,450.00 | 1,372.00 | 1,418.00 | 1,418.00 | 3.50% | 43,300 |
| Jun 19, 2026 | 1,355.00 | 1,385.00 | 1,335.00 | 1,370.00 | 1,370.00 | 0.22% | 37,000 |
| Jun 18, 2026 | 1,321.00 | 1,388.00 | 1,314.00 | 1,367.00 | 1,367.00 | 2.86% | 46,500 |
| Jun 17, 2026 | 1,312.00 | 1,369.00 | 1,312.00 | 1,329.00 | 1,329.00 | 0.30% | 59,600 |
| Jun 16, 2026 | 1,267.00 | 1,346.00 | 1,261.00 | 1,325.00 | 1,325.00 | 4.58% | 73,800 |
| 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 |