Remixpoint, Inc. (TYO:3825)
Japan
· Delayed Price · Currency is JPY 224.00
-11.00 (-4.68%)
Mar 9, 2026, 3:30 PM JST
Remixpoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 225.00 | 226.00 | 216.00 | 224.00 | 224.00 | -4.68% | 1,793,900 |
| Mar 6, 2026 | 235.00 | 238.00 | 228.00 | 235.00 | 235.00 | -0.42% | 968,400 |
| Mar 5, 2026 | 225.00 | 236.00 | 225.00 | 236.00 | 236.00 | 11.32% | 2,212,200 |
| Mar 4, 2026 | 218.00 | 222.00 | 208.00 | 212.00 | 212.00 | -4.07% | 1,941,800 |
| Mar 3, 2026 | 230.00 | 230.00 | 221.00 | 221.00 | 221.00 | -1.34% | 1,486,600 |
| Mar 2, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 224.00 | -3.03% | 1,135,000 |
| Feb 27, 2026 | 231.00 | 233.00 | 227.00 | 231.00 | 231.00 | -1.28% | 881,000 |
| Feb 26, 2026 | 230.00 | 236.00 | 229.00 | 234.00 | 234.00 | 4.00% | 918,700 |
| Feb 25, 2026 | 225.00 | 229.00 | 220.00 | 225.00 | 225.00 | - | 1,012,000 |
| Feb 24, 2026 | 230.00 | 230.00 | 222.00 | 225.00 | 225.00 | -2.17% | 1,218,400 |
| Feb 20, 2026 | 229.00 | 236.00 | 227.00 | 230.00 | 230.00 | -0.43% | 1,258,300 |
| Feb 19, 2026 | 235.00 | 236.00 | 229.00 | 231.00 | 231.00 | -1.28% | 1,289,800 |
| Feb 18, 2026 | 238.00 | 239.00 | 232.00 | 234.00 | 234.00 | -2.50% | 827,500 |
| Feb 17, 2026 | 240.00 | 246.00 | 237.00 | 240.00 | 240.00 | -0.41% | 1,474,100 |
| Feb 16, 2026 | 240.00 | 247.00 | 238.00 | 241.00 | 241.00 | 3.43% | 935,200 |
| Feb 13, 2026 | 243.00 | 246.00 | 231.00 | 233.00 | 233.00 | -5.67% | 2,127,200 |
| Feb 12, 2026 | 256.00 | 259.00 | 246.00 | 247.00 | 247.00 | -5.36% | 1,492,100 |
| Feb 10, 2026 | 255.00 | 262.00 | 253.00 | 261.00 | 261.00 | 3.98% | 1,279,400 |
| Feb 9, 2026 | 255.00 | 259.00 | 245.00 | 251.00 | 251.00 | 4.15% | 2,181,100 |
| Feb 6, 2026 | 246.00 | 246.00 | 238.00 | 241.00 | 241.00 | -4.74% | 2,003,100 |
| Feb 5, 2026 | 260.00 | 262.00 | 252.00 | 253.00 | 253.00 | -4.53% | 1,391,300 |
| Feb 4, 2026 | 267.00 | 267.00 | 260.00 | 265.00 | 265.00 | - | 495,800 |
| Feb 3, 2026 | 260.00 | 266.00 | 258.00 | 265.00 | 265.00 | 3.11% | 738,100 |
| Feb 2, 2026 | 256.00 | 262.00 | 255.00 | 257.00 | 257.00 | -1.91% | 1,102,300 |
| Jan 30, 2026 | 261.00 | 265.00 | 259.00 | 262.00 | 262.00 | -1.50% | 1,221,100 |
| Jan 29, 2026 | 269.00 | 269.00 | 264.00 | 266.00 | 266.00 | -0.37% | 576,100 |
| Jan 28, 2026 | 270.00 | 272.00 | 267.00 | 267.00 | 267.00 | -1.48% | 634,500 |
| Jan 27, 2026 | 273.00 | 277.00 | 271.00 | 271.00 | 271.00 | 0.74% | 866,600 |
| Jan 26, 2026 | 272.00 | 274.00 | 267.00 | 269.00 | 269.00 | -4.27% | 1,461,400 |
| Jan 23, 2026 | 279.00 | 286.00 | 276.00 | 281.00 | 281.00 | 1.08% | 741,400 |
| Jan 22, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 278.00 | -0.36% | 1,009,700 |
| Jan 21, 2026 | 272.00 | 280.00 | 270.00 | 279.00 | 279.00 | -1.06% | 1,470,400 |
| Jan 20, 2026 | 286.00 | 287.00 | 280.00 | 282.00 | 282.00 | -1.40% | 1,314,900 |
| Jan 19, 2026 | 295.00 | 295.00 | 281.00 | 286.00 | 286.00 | -4.35% | 2,445,500 |
| Jan 16, 2026 | 306.00 | 306.00 | 296.00 | 299.00 | 299.00 | -2.92% | 1,492,200 |
| Jan 15, 2026 | 305.00 | 312.00 | 300.00 | 308.00 | 308.00 | 4.41% | 2,779,500 |
| Jan 14, 2026 | 293.00 | 309.00 | 293.00 | 295.00 | 295.00 | 4.98% | 4,710,800 |
| Jan 13, 2026 | 294.00 | 295.00 | 280.00 | 281.00 | 281.00 | -2.09% | 1,799,800 |
| Jan 9, 2026 | 282.00 | 293.00 | 279.00 | 287.00 | 287.00 | 3.61% | 1,954,000 |
| Jan 8, 2026 | 284.00 | 287.00 | 277.00 | 277.00 | 277.00 | -4.15% | 1,437,200 |
| Jan 7, 2026 | 294.00 | 302.00 | 284.00 | 289.00 | 289.00 | -1.70% | 3,143,200 |
| Jan 6, 2026 | 289.00 | 304.00 | 283.00 | 294.00 | 294.00 | 5.76% | 5,559,800 |
| Jan 5, 2026 | 260.00 | 284.00 | 260.00 | 278.00 | 278.00 | 10.32% | 4,862,500 |
| Dec 30, 2025 | 258.00 | 259.00 | 250.00 | 252.00 | 252.00 | -2.33% | 1,932,900 |
| Dec 29, 2025 | 261.00 | 265.00 | 255.00 | 258.00 | 258.00 | - | 2,170,100 |
| Dec 26, 2025 | 258.00 | 261.00 | 253.00 | 258.00 | 258.00 | -0.39% | 3,301,500 |
| Dec 25, 2025 | 263.00 | 264.00 | 256.00 | 259.00 | 259.00 | -1.89% | 2,777,200 |
| Dec 24, 2025 | 270.00 | 274.00 | 263.00 | 264.00 | 264.00 | -2.94% | 2,001,900 |
| Dec 23, 2025 | 275.00 | 289.00 | 272.00 | 272.00 | 272.00 | -1.09% | 3,242,600 |
| Dec 22, 2025 | 276.00 | 277.00 | 269.00 | 275.00 | 275.00 | 0.73% | 1,911,900 |
| Dec 19, 2025 | 262.00 | 273.00 | 259.00 | 273.00 | 273.00 | 3.41% | 2,463,400 |
| Dec 18, 2025 | 268.00 | 280.00 | 264.00 | 264.00 | 264.00 | -3.30% | 2,350,900 |
| Dec 17, 2025 | 286.00 | 291.00 | 270.00 | 273.00 | 273.00 | -2.85% | 2,332,800 |
| Dec 16, 2025 | 310.00 | 310.00 | 278.00 | 281.00 | 281.00 | -10.79% | 5,130,900 |
| Dec 15, 2025 | 286.00 | 321.00 | 274.00 | 315.00 | 315.00 | 13.31% | 11,425,300 |
| Dec 12, 2025 | 252.00 | 283.00 | 252.00 | 278.00 | 278.00 | 12.10% | 6,162,900 |
| Dec 11, 2025 | 254.00 | 264.00 | 243.00 | 248.00 | 248.00 | -2.75% | 5,896,600 |
| Dec 10, 2025 | 254.00 | 265.00 | 251.00 | 255.00 | 255.00 | 2.00% | 4,226,900 |
| Dec 9, 2025 | 232.00 | 286.00 | 231.00 | 250.00 | 250.00 | 7.76% | 15,428,400 |
| Dec 8, 2025 | 235.00 | 238.00 | 229.00 | 232.00 | 232.00 | -2.93% | 1,892,200 |
| Dec 5, 2025 | 245.00 | 247.00 | 237.00 | 239.00 | 239.00 | -3.63% | 1,709,600 |
| Dec 4, 2025 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.40% | 1,526,200 |
| Dec 3, 2025 | 251.00 | 257.00 | 246.00 | 247.00 | 247.00 | 1.65% | 1,694,900 |
| Dec 2, 2025 | 253.00 | 254.00 | 243.00 | 243.00 | 243.00 | -3.95% | 1,428,200 |
| Dec 1, 2025 | 276.00 | 277.00 | 253.00 | 253.00 | 253.00 | -7.66% | 2,544,000 |
| Nov 28, 2025 | 276.00 | 283.00 | 273.00 | 274.00 | 274.00 | -0.36% | 1,261,600 |
| Nov 27, 2025 | 258.00 | 277.00 | 258.00 | 275.00 | 275.00 | 8.70% | 2,081,500 |
| Nov 26, 2025 | 255.00 | 257.00 | 251.00 | 253.00 | 253.00 | -1.56% | 1,082,200 |
| Nov 25, 2025 | 269.00 | 270.00 | 257.00 | 257.00 | 257.00 | -2.65% | 1,340,200 |
| Nov 21, 2025 | 258.00 | 266.00 | 258.00 | 264.00 | 264.00 | -2.94% | 1,715,700 |
| Nov 20, 2025 | 264.00 | 274.00 | 261.00 | 272.00 | 272.00 | 3.82% | 1,637,700 |
| Nov 19, 2025 | 262.00 | 267.00 | 258.00 | 262.00 | 262.00 | 1.95% | 1,604,400 |
| Nov 18, 2025 | 272.00 | 273.00 | 255.00 | 257.00 | 257.00 | -5.51% | 3,418,400 |
| Nov 17, 2025 | 291.00 | 292.00 | 266.00 | 272.00 | 272.00 | -8.72% | 4,398,700 |
| Nov 14, 2025 | 309.00 | 331.00 | 298.00 | 298.00 | 298.00 | -4.18% | 4,059,000 |
| Nov 13, 2025 | 327.00 | 330.00 | 311.00 | 311.00 | 311.00 | -4.89% | 2,086,700 |
| Nov 12, 2025 | 329.00 | 333.00 | 317.00 | 327.00 | 327.00 | -0.61% | 2,354,100 |
| Nov 11, 2025 | 331.00 | 332.00 | 325.00 | 329.00 | 329.00 | - | 1,262,000 |
| Nov 10, 2025 | 317.00 | 329.00 | 314.00 | 329.00 | 329.00 | 6.13% | 1,780,600 |
| Nov 7, 2025 | 305.00 | 312.00 | 302.00 | 310.00 | 310.00 | 1.31% | 776,700 |
| Nov 6, 2025 | 311.00 | 313.00 | 305.00 | 306.00 | 306.00 | -0.33% | 870,900 |
| Nov 5, 2025 | 296.00 | 311.00 | 287.00 | 307.00 | 307.00 | 1.32% | 2,675,800 |
| Nov 4, 2025 | 310.00 | 315.00 | 303.00 | 303.00 | 303.00 | -4.42% | 1,784,300 |
| Oct 31, 2025 | 312.00 | 321.00 | 311.00 | 317.00 | 317.00 | 1.93% | 1,147,900 |
| Oct 30, 2025 | 304.00 | 319.00 | 301.00 | 311.00 | 311.00 | 1.97% | 1,643,000 |
| Oct 29, 2025 | 313.00 | 314.00 | 298.00 | 305.00 | 305.00 | -3.17% | 2,089,200 |
| Oct 28, 2025 | 325.00 | 327.00 | 314.00 | 315.00 | 315.00 | -4.26% | 2,753,700 |
| Oct 27, 2025 | 333.00 | 343.00 | 325.00 | 329.00 | 329.00 | 0.30% | 2,786,400 |
| Oct 24, 2025 | 316.00 | 329.00 | 311.00 | 328.00 | 328.00 | 5.81% | 2,157,400 |
| Oct 23, 2025 | 309.00 | 313.00 | 301.00 | 310.00 | 310.00 | - | 1,873,800 |
| Oct 22, 2025 | 297.00 | 314.00 | 297.00 | 310.00 | 310.00 | 3.68% | 1,564,500 |
| Oct 21, 2025 | 298.00 | 304.00 | 291.00 | 299.00 | 299.00 | 1.01% | 1,620,000 |
| Oct 20, 2025 | 290.00 | 296.00 | 283.00 | 296.00 | 296.00 | 4.59% | 2,728,800 |
| Oct 17, 2025 | 290.00 | 293.00 | 275.00 | 283.00 | 283.00 | -7.52% | 5,947,100 |
| Oct 16, 2025 | 324.00 | 325.00 | 306.00 | 306.00 | 306.00 | -3.77% | 2,968,100 |
| Oct 15, 2025 | 319.00 | 324.00 | 316.00 | 318.00 | 318.00 | -0.31% | 1,716,600 |
| Oct 14, 2025 | 339.00 | 342.00 | 316.00 | 319.00 | 319.00 | -8.07% | 3,439,500 |
| Oct 10, 2025 | 342.00 | 351.00 | 337.00 | 347.00 | 347.00 | 1.17% | 2,604,100 |
| Oct 9, 2025 | 341.00 | 354.00 | 335.00 | 343.00 | 343.00 | 2.39% | 3,349,100 |
| Oct 8, 2025 | 339.00 | 341.00 | 330.00 | 335.00 | 335.00 | -3.18% | 1,908,600 |