Remixpoint, Inc. (TYO:3825)
Japan
· Delayed Price · Currency is JPY 239.00
-9.00 (-3.63%)
At close: Dec 5, 2025
Remixpoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 345.00 | 355.00 | 338.00 | 346.00 | 346.00 | 1.17% | 2,976,000 |
| Oct 6, 2025 | 355.00 | 355.00 | 341.00 | 342.00 | 342.00 | -1.72% | 3,104,200 |
| Oct 3, 2025 | 349.00 | 357.00 | 335.00 | 348.00 | 348.00 | 2.05% | 3,685,500 |
| Oct 2, 2025 | 327.00 | 357.00 | 325.00 | 341.00 | 341.00 | 6.90% | 6,767,700 |
| Oct 1, 2025 | 345.00 | 349.00 | 319.00 | 319.00 | 319.00 | -5.34% | 2,790,700 |
| Sep 30, 2025 | 328.00 | 337.00 | 322.00 | 337.00 | 337.00 | 5.97% | 1,618,700 |
| Sep 29, 2025 | 328.00 | 333.00 | 318.00 | 318.00 | 318.00 | -1.24% | 1,419,500 |
| Sep 26, 2025 | 335.00 | 336.00 | 322.00 | 322.00 | 322.00 | -4.17% | 2,185,000 |
| Sep 25, 2025 | 337.00 | 339.00 | 335.00 | 336.00 | 336.00 | -0.30% | 923,800 |
| Sep 24, 2025 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -2.88% | 1,945,700 |
| Sep 22, 2025 | 361.00 | 365.00 | 347.00 | 347.00 | 347.00 | -3.61% | 2,007,400 |
| Sep 19, 2025 | 351.00 | 363.00 | 344.00 | 360.00 | 360.00 | 4.96% | 3,559,400 |
| Sep 18, 2025 | 357.00 | 362.00 | 339.00 | 343.00 | 343.00 | -4.72% | 3,098,100 |
| Sep 17, 2025 | 366.00 | 366.00 | 352.00 | 360.00 | 360.00 | - | 1,492,100 |
| Sep 16, 2025 | 355.00 | 365.00 | 354.00 | 360.00 | 360.00 | 0.56% | 1,390,700 |
| Sep 12, 2025 | 360.00 | 360.00 | 349.00 | 358.00 | 358.00 | 1.70% | 2,276,500 |
| Sep 11, 2025 | 367.00 | 372.00 | 352.00 | 352.00 | 352.00 | -5.38% | 3,132,800 |
| Sep 10, 2025 | 357.00 | 375.00 | 344.00 | 372.00 | 372.00 | 5.68% | 7,065,500 |
| Sep 9, 2025 | 358.00 | 363.00 | 351.00 | 352.00 | 352.00 | -0.56% | 2,073,200 |
| Sep 8, 2025 | 367.00 | 372.00 | 352.00 | 354.00 | 354.00 | -3.28% | 2,823,600 |
| Sep 5, 2025 | 368.00 | 370.00 | 362.00 | 366.00 | 366.00 | -1.88% | 2,386,300 |
| Sep 4, 2025 | 375.00 | 378.00 | 369.00 | 373.00 | 373.00 | -1.58% | 2,630,400 |
| Sep 3, 2025 | 390.00 | 396.00 | 379.00 | 379.00 | 379.00 | -2.57% | 1,812,400 |
| Sep 2, 2025 | 386.00 | 398.00 | 385.00 | 389.00 | 389.00 | 1.57% | 1,971,200 |
| Sep 1, 2025 | 390.00 | 395.00 | 382.00 | 383.00 | 383.00 | -2.79% | 2,375,600 |
| Aug 29, 2025 | 403.00 | 403.00 | 394.00 | 394.00 | 394.00 | -1.75% | 2,241,700 |
| Aug 28, 2025 | 402.00 | 404.00 | 396.00 | 401.00 | 401.00 | 0.75% | 1,776,000 |
| Aug 27, 2025 | 400.00 | 407.00 | 396.00 | 398.00 | 398.00 | 1.02% | 2,132,500 |
| Aug 26, 2025 | 405.00 | 407.00 | 389.00 | 394.00 | 394.00 | -4.60% | 3,297,800 |
| Aug 25, 2025 | 406.00 | 418.00 | 402.00 | 413.00 | 413.00 | 3.77% | 4,470,500 |
| Aug 22, 2025 | 400.00 | 408.00 | 397.00 | 398.00 | 398.00 | -1.24% | 4,278,800 |
| Aug 21, 2025 | 427.00 | 428.00 | 403.00 | 403.00 | 403.00 | -5.62% | 4,271,300 |
| Aug 20, 2025 | 438.00 | 438.00 | 425.00 | 427.00 | 427.00 | -5.32% | 3,136,000 |
| Aug 19, 2025 | 437.00 | 482.00 | 427.00 | 451.00 | 451.00 | 4.40% | 11,525,900 |
| Aug 18, 2025 | 420.00 | 436.00 | 420.00 | 432.00 | 432.00 | 1.65% | 3,636,700 |
| Aug 15, 2025 | 445.00 | 446.00 | 418.00 | 425.00 | 425.00 | -6.59% | 7,126,100 |
| Aug 14, 2025 | 494.00 | 500.00 | 454.00 | 455.00 | 455.00 | -6.57% | 11,899,200 |
| Aug 13, 2025 | 488.00 | 490.00 | 472.00 | 487.00 | 487.00 | -0.61% | 4,725,800 |
| Aug 12, 2025 | 472.00 | 491.00 | 470.00 | 490.00 | 490.00 | 4.93% | 8,207,800 |
| Aug 8, 2025 | 479.00 | 484.00 | 457.00 | 467.00 | 467.00 | 0.86% | 4,769,100 |
| Aug 7, 2025 | 461.00 | 467.00 | 455.00 | 463.00 | 463.00 | 1.54% | 3,085,500 |
| Aug 6, 2025 | 446.00 | 456.00 | 442.00 | 456.00 | 456.00 | 2.24% | 2,261,600 |
| Aug 5, 2025 | 458.00 | 462.00 | 445.00 | 446.00 | 446.00 | -1.33% | 3,278,300 |
| Aug 4, 2025 | 457.00 | 466.00 | 451.00 | 452.00 | 452.00 | -4.03% | 3,145,500 |
| Aug 1, 2025 | 490.00 | 493.00 | 470.00 | 471.00 | 471.00 | -3.68% | 2,557,200 |
| Jul 31, 2025 | 490.00 | 495.00 | 485.00 | 489.00 | 489.00 | 0.62% | 1,212,800 |
| Jul 30, 2025 | 495.00 | 497.00 | 472.00 | 486.00 | 486.00 | -1.82% | 3,438,700 |
| Jul 29, 2025 | 501.00 | 508.00 | 493.00 | 495.00 | 495.00 | -2.37% | 2,444,800 |
| Jul 28, 2025 | 500.00 | 518.00 | 500.00 | 507.00 | 507.00 | 2.42% | 3,096,500 |
| Jul 25, 2025 | 506.00 | 512.00 | 491.00 | 495.00 | 495.00 | -1.98% | 3,078,700 |
| Jul 24, 2025 | 518.00 | 523.00 | 503.00 | 505.00 | 505.00 | -2.51% | 4,142,000 |
| Jul 23, 2025 | 530.00 | 535.00 | 516.00 | 518.00 | 518.00 | 1.57% | 4,261,000 |
| Jul 22, 2025 | 558.00 | 563.00 | 508.00 | 510.00 | 510.00 | -9.89% | 8,168,100 |
| Jul 18, 2025 | 572.00 | 581.00 | 565.00 | 566.00 | 566.00 | -0.18% | 4,336,600 |
| Jul 17, 2025 | 561.00 | 579.00 | 561.00 | 567.00 | 567.00 | 2.16% | 2,792,100 |
| Jul 16, 2025 | 550.00 | 582.00 | 540.00 | 555.00 | 555.00 | -1.94% | 5,782,300 |
| Jul 15, 2025 | 620.00 | 620.00 | 566.00 | 566.00 | 566.00 | -9.73% | 8,580,900 |
| Jul 14, 2025 | 624.00 | 634.00 | 612.00 | 627.00 | 627.00 | 1.13% | 7,479,400 |
| Jul 11, 2025 | 603.00 | 638.00 | 597.00 | 620.00 | 620.00 | 4.55% | 14,215,100 |
| Jul 10, 2025 | 620.00 | 625.00 | 590.00 | 593.00 | 593.00 | 0.17% | 8,469,800 |