Remixpoint, Inc. (TYO:3825)
Japan
· Delayed Price · Currency is JPY 219.00
-4.00 (-1.79%)
Apr 28, 2026, 3:30 PM JST
Remixpoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 222.00 | 223.00 | 218.00 | 219.00 | 219.00 | -1.79% | 617,200 |
| Apr 27, 2026 | 222.00 | 227.00 | 221.00 | 223.00 | 223.00 | 0.45% | 466,500 |
| Apr 24, 2026 | 228.00 | 228.00 | 221.00 | 222.00 | 222.00 | -2.63% | 716,100 |
| Apr 23, 2026 | 229.00 | 233.00 | 224.00 | 228.00 | 228.00 | 0.88% | 820,700 |
| Apr 22, 2026 | 228.00 | 229.00 | 223.00 | 226.00 | 226.00 | - | 497,100 |
| Apr 21, 2026 | 229.00 | 231.00 | 226.00 | 226.00 | 226.00 | - | 474,800 |
| Apr 20, 2026 | 228.00 | 230.00 | 226.00 | 226.00 | 226.00 | -0.88% | 447,900 |
| Apr 17, 2026 | 226.00 | 230.00 | 225.00 | 228.00 | 228.00 | 1.33% | 589,800 |
| Apr 16, 2026 | 223.00 | 231.00 | 223.00 | 225.00 | 225.00 | 1.35% | 974,900 |
| Apr 15, 2026 | 226.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.89% | 495,400 |
| Apr 14, 2026 | 226.00 | 231.00 | 223.00 | 224.00 | 224.00 | 0.45% | 875,800 |
| Apr 13, 2026 | 221.00 | 223.00 | 219.00 | 223.00 | 223.00 | - | 656,800 |
| Apr 10, 2026 | 224.00 | 226.00 | 220.00 | 223.00 | 223.00 | 0.45% | 798,300 |
| Apr 9, 2026 | 228.00 | 228.00 | 221.00 | 222.00 | 222.00 | -3.90% | 591,500 |
| Apr 8, 2026 | 224.00 | 232.00 | 224.00 | 231.00 | 231.00 | 4.52% | 1,401,700 |
| Apr 7, 2026 | 225.00 | 229.00 | 220.00 | 221.00 | 221.00 | -2.21% | 892,700 |
| Apr 6, 2026 | 228.00 | 228.00 | 222.00 | 226.00 | 226.00 | 1.80% | 608,700 |
| Apr 3, 2026 | 225.00 | 227.00 | 222.00 | 222.00 | 222.00 | -0.45% | 386,300 |
| Apr 2, 2026 | 233.00 | 235.00 | 222.00 | 223.00 | 223.00 | -3.88% | 853,400 |
| Apr 1, 2026 | 224.00 | 233.00 | 224.00 | 232.00 | 232.00 | 4.98% | 780,000 |
| Mar 31, 2026 | 222.00 | 225.00 | 219.00 | 221.00 | 221.00 | -0.45% | 697,900 |
| Mar 30, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | -2.20% | 637,300 |
| Mar 27, 2026 | 223.00 | 231.00 | 223.00 | 227.00 | 222.00 | 2.71% | 882,800 |
| Mar 26, 2026 | 225.00 | 230.00 | 221.00 | 221.00 | 216.13 | -1.78% | 775,900 |
| Mar 25, 2026 | 225.00 | 230.00 | 224.00 | 225.00 | 220.04 | 2.27% | 773,600 |
| Mar 24, 2026 | 229.00 | 231.00 | 219.00 | 220.00 | 215.15 | -0.90% | 1,052,700 |
| Mar 23, 2026 | 224.00 | 227.00 | 221.00 | 222.00 | 217.11 | -4.31% | 849,300 |
| Mar 19, 2026 | 240.00 | 244.00 | 232.00 | 232.00 | 226.89 | -7.20% | 953,800 |
| Mar 18, 2026 | 247.00 | 250.00 | 246.00 | 250.00 | 244.49 | 1.63% | 654,900 |
| Mar 17, 2026 | 248.00 | 251.00 | 243.00 | 246.00 | 240.58 | 1.23% | 1,277,200 |
| Mar 16, 2026 | 244.00 | 247.00 | 239.00 | 243.00 | 237.65 | 2.53% | 1,159,700 |
| Mar 13, 2026 | 231.00 | 241.00 | 228.00 | 237.00 | 231.78 | 2.60% | 1,099,100 |
| Mar 12, 2026 | 234.00 | 237.00 | 227.00 | 231.00 | 225.91 | -1.28% | 883,800 |
| Mar 11, 2026 | 232.00 | 237.00 | 232.00 | 234.00 | 228.85 | 0.43% | 966,400 |
| Mar 10, 2026 | 228.00 | 234.00 | 224.00 | 233.00 | 227.87 | 4.02% | 1,578,100 |
| Mar 9, 2026 | 225.00 | 226.00 | 216.00 | 224.00 | 219.07 | -4.68% | 1,793,900 |
| Mar 6, 2026 | 235.00 | 238.00 | 228.00 | 235.00 | 229.82 | -0.42% | 968,400 |
| Mar 5, 2026 | 225.00 | 236.00 | 225.00 | 236.00 | 230.80 | 11.32% | 2,212,200 |
| Mar 4, 2026 | 218.00 | 222.00 | 208.00 | 212.00 | 207.33 | -4.07% | 1,941,800 |
| Mar 3, 2026 | 230.00 | 230.00 | 221.00 | 221.00 | 216.13 | -1.34% | 1,486,600 |
| Mar 2, 2026 | 226.00 | 228.00 | 222.00 | 224.00 | 219.07 | -3.03% | 1,135,000 |
| Feb 27, 2026 | 231.00 | 233.00 | 227.00 | 231.00 | 225.91 | -1.28% | 881,000 |
| Feb 26, 2026 | 230.00 | 236.00 | 229.00 | 234.00 | 228.85 | 4.00% | 918,700 |
| Feb 25, 2026 | 225.00 | 229.00 | 220.00 | 225.00 | 220.04 | - | 1,012,000 |
| Feb 24, 2026 | 230.00 | 230.00 | 222.00 | 225.00 | 220.04 | -2.17% | 1,218,400 |
| Feb 20, 2026 | 229.00 | 236.00 | 227.00 | 230.00 | 224.93 | -0.43% | 1,258,300 |
| Feb 19, 2026 | 235.00 | 236.00 | 229.00 | 231.00 | 225.91 | -1.28% | 1,289,800 |
| Feb 18, 2026 | 238.00 | 239.00 | 232.00 | 234.00 | 228.85 | -2.50% | 827,500 |
| Feb 17, 2026 | 240.00 | 246.00 | 237.00 | 240.00 | 234.71 | -0.41% | 1,474,100 |
| Feb 16, 2026 | 240.00 | 247.00 | 238.00 | 241.00 | 235.69 | 3.43% | 935,200 |
| Feb 13, 2026 | 243.00 | 246.00 | 231.00 | 233.00 | 227.87 | -5.67% | 2,127,200 |
| Feb 12, 2026 | 256.00 | 259.00 | 246.00 | 247.00 | 241.56 | -5.36% | 1,492,100 |
| Feb 10, 2026 | 255.00 | 262.00 | 253.00 | 261.00 | 255.25 | 3.98% | 1,279,400 |
| Feb 9, 2026 | 255.00 | 259.00 | 245.00 | 251.00 | 245.47 | 4.15% | 2,181,100 |
| Feb 6, 2026 | 246.00 | 246.00 | 238.00 | 241.00 | 235.69 | -4.74% | 2,003,100 |
| Feb 5, 2026 | 260.00 | 262.00 | 252.00 | 253.00 | 247.43 | -4.53% | 1,391,300 |
| Feb 4, 2026 | 267.00 | 267.00 | 260.00 | 265.00 | 259.16 | - | 495,800 |
| Feb 3, 2026 | 260.00 | 266.00 | 258.00 | 265.00 | 259.16 | 3.11% | 738,100 |
| Feb 2, 2026 | 256.00 | 262.00 | 255.00 | 257.00 | 251.34 | -1.91% | 1,102,300 |
| Jan 30, 2026 | 261.00 | 265.00 | 259.00 | 262.00 | 256.23 | -1.50% | 1,221,100 |
| Jan 29, 2026 | 269.00 | 269.00 | 264.00 | 266.00 | 260.14 | -0.37% | 576,100 |
| Jan 28, 2026 | 270.00 | 272.00 | 267.00 | 267.00 | 261.12 | -1.48% | 634,500 |
| Jan 27, 2026 | 273.00 | 277.00 | 271.00 | 271.00 | 265.03 | 0.74% | 866,600 |
| Jan 26, 2026 | 272.00 | 274.00 | 267.00 | 269.00 | 263.07 | -4.27% | 1,461,400 |
| Jan 23, 2026 | 279.00 | 286.00 | 276.00 | 281.00 | 274.81 | 1.08% | 741,400 |
| Jan 22, 2026 | 282.00 | 282.00 | 274.00 | 278.00 | 271.88 | -0.36% | 1,009,700 |
| Jan 21, 2026 | 272.00 | 280.00 | 270.00 | 279.00 | 272.85 | -1.06% | 1,470,400 |
| Jan 20, 2026 | 286.00 | 287.00 | 280.00 | 282.00 | 275.79 | -1.40% | 1,314,900 |
| Jan 19, 2026 | 295.00 | 295.00 | 281.00 | 286.00 | 279.70 | -4.35% | 2,445,500 |
| Jan 16, 2026 | 306.00 | 306.00 | 296.00 | 299.00 | 292.41 | -2.92% | 1,492,200 |
| Jan 15, 2026 | 305.00 | 312.00 | 300.00 | 308.00 | 301.22 | 4.41% | 2,779,500 |
| Jan 14, 2026 | 293.00 | 309.00 | 293.00 | 295.00 | 288.50 | 4.98% | 4,710,800 |
| Jan 13, 2026 | 294.00 | 295.00 | 280.00 | 281.00 | 274.81 | -2.09% | 1,799,800 |
| Jan 9, 2026 | 282.00 | 293.00 | 279.00 | 287.00 | 280.68 | 3.61% | 1,954,000 |
| Jan 8, 2026 | 284.00 | 287.00 | 277.00 | 277.00 | 270.90 | -4.15% | 1,437,200 |
| Jan 7, 2026 | 294.00 | 302.00 | 284.00 | 289.00 | 282.63 | -1.70% | 3,143,200 |
| Jan 6, 2026 | 289.00 | 304.00 | 283.00 | 294.00 | 287.52 | 5.76% | 5,559,800 |
| Jan 5, 2026 | 260.00 | 284.00 | 260.00 | 278.00 | 271.88 | 10.32% | 4,862,500 |
| Dec 30, 2025 | 258.00 | 259.00 | 250.00 | 252.00 | 246.45 | -2.33% | 1,932,900 |
| Dec 29, 2025 | 261.00 | 265.00 | 255.00 | 258.00 | 252.32 | - | 2,170,100 |
| Dec 26, 2025 | 258.00 | 261.00 | 253.00 | 258.00 | 252.32 | -0.39% | 3,301,500 |
| Dec 25, 2025 | 263.00 | 264.00 | 256.00 | 259.00 | 253.30 | -1.89% | 2,777,200 |
| Dec 24, 2025 | 270.00 | 274.00 | 263.00 | 264.00 | 258.19 | -2.94% | 2,001,900 |
| Dec 23, 2025 | 275.00 | 289.00 | 272.00 | 272.00 | 266.01 | -1.09% | 3,242,600 |
| Dec 22, 2025 | 276.00 | 277.00 | 269.00 | 275.00 | 268.94 | 0.73% | 1,911,900 |
| Dec 19, 2025 | 262.00 | 273.00 | 259.00 | 273.00 | 266.99 | 3.41% | 2,463,400 |
| Dec 18, 2025 | 268.00 | 280.00 | 264.00 | 264.00 | 258.19 | -3.30% | 2,350,900 |
| Dec 17, 2025 | 286.00 | 291.00 | 270.00 | 273.00 | 266.99 | -2.85% | 2,332,800 |
| Dec 16, 2025 | 310.00 | 310.00 | 278.00 | 281.00 | 274.81 | -10.79% | 5,130,900 |
| Dec 15, 2025 | 286.00 | 321.00 | 274.00 | 315.00 | 308.06 | 13.31% | 11,425,300 |
| Dec 12, 2025 | 252.00 | 283.00 | 252.00 | 278.00 | 271.88 | 12.10% | 6,162,900 |
| Dec 11, 2025 | 254.00 | 264.00 | 243.00 | 248.00 | 242.54 | -2.75% | 5,896,600 |
| Dec 10, 2025 | 254.00 | 265.00 | 251.00 | 255.00 | 249.38 | 2.00% | 4,226,900 |
| Dec 9, 2025 | 232.00 | 286.00 | 231.00 | 250.00 | 244.49 | 7.76% | 15,428,400 |
| Dec 8, 2025 | 235.00 | 238.00 | 229.00 | 232.00 | 226.89 | -2.93% | 1,892,200 |
| Dec 5, 2025 | 245.00 | 247.00 | 237.00 | 239.00 | 233.74 | -3.63% | 1,709,600 |
| Dec 4, 2025 | 244.00 | 250.00 | 242.00 | 248.00 | 242.54 | 0.40% | 1,526,200 |
| Dec 3, 2025 | 251.00 | 257.00 | 246.00 | 247.00 | 241.56 | 1.65% | 1,694,900 |
| Dec 2, 2025 | 253.00 | 254.00 | 243.00 | 243.00 | 237.65 | -3.95% | 1,428,200 |
| Dec 1, 2025 | 276.00 | 277.00 | 253.00 | 253.00 | 247.43 | -7.66% | 2,544,000 |