REFINVERSE Group, Inc. (TYO:7375)
Japan · Delayed Price · Currency is JPY 1,019.00
-13.00 (-1.26%)
Nov 5, 2026, 9:12 AM JST
REFINVERSE Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1,027.00 | 1,043.00 | 1,019.00 | 1,019.00 | 1,019.00 | -1.26% | 50,200 |
| Nov 4, 2026 | 1,015.00 | 1,033.00 | 986.00 | 1,032.00 | 1,032.00 | 1.67% | 47,000 |
| Nov 2, 2026 | 1,033.00 | 1,038.00 | 1,014.00 | 1,015.00 | 1,015.00 | -3.52% | 50,500 |
| Oct 30, 2026 | 1,052.00 | 1,065.00 | 1,027.00 | 1,052.00 | 1,052.00 | -2.05% | 51,300 |
| Oct 29, 2026 | 1,109.00 | 1,122.00 | 1,064.00 | 1,074.00 | 1,074.00 | -1.38% | 57,300 |
| Oct 28, 2026 | 1,103.00 | 1,119.00 | 1,085.00 | 1,089.00 | 1,089.00 | -1.27% | 25,100 |
| Oct 27, 2026 | 1,090.00 | 1,115.00 | 1,082.00 | 1,103.00 | 1,103.00 | 0.18% | 20,400 |
| Oct 26, 2026 | 1,082.00 | 1,110.00 | 1,079.00 | 1,101.00 | 1,101.00 | 1.38% | 25,600 |
| Oct 23, 2026 | 1,079.00 | 1,089.00 | 1,051.00 | 1,086.00 | 1,086.00 | -2.07% | 58,300 |
| Oct 22, 2026 | 1,178.00 | 1,181.00 | 1,100.00 | 1,109.00 | 1,109.00 | -6.33% | 76,200 |
| Oct 21, 2026 | 1,161.00 | 1,200.00 | 1,161.00 | 1,184.00 | 1,184.00 | 2.07% | 28,000 |
| Oct 20, 2026 | 1,215.00 | 1,216.00 | 1,159.00 | 1,160.00 | 1,160.00 | -4.68% | 69,500 |
| Oct 19, 2026 | 1,226.00 | 1,235.00 | 1,205.00 | 1,217.00 | 1,217.00 | -3.11% | 27,100 |
| Oct 16, 2026 | 1,208.00 | 1,268.00 | 1,192.00 | 1,256.00 | 1,256.00 | 4.58% | 55,200 |
| Oct 15, 2026 | 1,283.00 | 1,283.00 | 1,198.00 | 1,201.00 | 1,201.00 | -8.53% | 55,100 |
| Oct 14, 2026 | 1,271.00 | 1,326.00 | 1,271.00 | 1,313.00 | 1,313.00 | 4.21% | 55,700 |
| Oct 13, 2026 | 1,240.00 | 1,286.00 | 1,232.00 | 1,260.00 | 1,260.00 | 1.78% | 33,600 |
| Oct 9, 2026 | 1,195.00 | 1,259.00 | 1,195.00 | 1,238.00 | 1,238.00 | 2.57% | 32,300 |
| Oct 8, 2026 | 1,210.00 | 1,219.00 | 1,174.00 | 1,207.00 | 1,207.00 | -1.47% | 74,300 |
| Oct 7, 2026 | 1,257.00 | 1,263.00 | 1,225.00 | 1,225.00 | 1,225.00 | -2.93% | 55,800 |
| Oct 6, 2026 | 1,277.00 | 1,307.00 | 1,250.00 | 1,262.00 | 1,262.00 | -1.56% | 33,300 |
| Oct 5, 2026 | 1,280.00 | 1,288.00 | 1,261.00 | 1,282.00 | 1,282.00 | 0.79% | 21,900 |
| Oct 2, 2026 | 1,247.00 | 1,300.00 | 1,246.00 | 1,272.00 | 1,272.00 | 2.00% | 43,400 |
| Oct 1, 2026 | 1,250.00 | 1,261.00 | 1,229.00 | 1,247.00 | 1,247.00 | -0.56% | 28,500 |
| Sep 30, 2026 | 1,244.00 | 1,257.00 | 1,228.00 | 1,254.00 | 1,254.00 | 0.24% | 31,700 |
| Sep 29, 2026 | 1,282.00 | 1,294.00 | 1,246.00 | 1,251.00 | 1,251.00 | -3.55% | 59,400 |
| Sep 28, 2026 | 1,340.00 | 1,340.00 | 1,280.00 | 1,297.00 | 1,297.00 | -2.92% | 55,500 |
| Sep 25, 2026 | 1,312.00 | 1,341.00 | 1,291.00 | 1,336.00 | 1,336.00 | 0.07% | 47,500 |
| Sep 24, 2026 | 1,355.00 | 1,385.00 | 1,319.00 | 1,335.00 | 1,335.00 | 0.75% | 84,500 |
| 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 |