Retty Inc. (TYO:7356)
Japan
· Delayed Price · Currency is JPY 146.00
0.00 (0.00%)
Apr 30, 2026, 9:14 AM JST
Retty Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 144.00 | 147.00 | 144.00 | 146.00 | 146.00 | 0.69% | 24,500 |
| Apr 27, 2026 | 146.00 | 146.00 | 145.00 | 145.00 | 145.00 | 1.40% | 22,900 |
| Apr 24, 2026 | 144.00 | 146.00 | 143.00 | 143.00 | 143.00 | -2.05% | 25,000 |
| Apr 23, 2026 | 143.00 | 147.00 | 141.00 | 146.00 | 146.00 | 1.39% | 36,600 |
| Apr 22, 2026 | 145.00 | 145.00 | 143.00 | 144.00 | 144.00 | - | 19,300 |
| Apr 21, 2026 | 142.00 | 144.00 | 142.00 | 144.00 | 144.00 | 1.41% | 27,100 |
| Apr 20, 2026 | 143.00 | 143.00 | 141.00 | 142.00 | 142.00 | -0.70% | 23,400 |
| Apr 17, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 9,500 |
| Apr 16, 2026 | 143.00 | 143.00 | 142.00 | 142.00 | 142.00 | -0.70% | 15,500 |
| Apr 15, 2026 | 143.00 | 146.00 | 143.00 | 143.00 | 143.00 | -0.69% | 6,700 |
| Apr 14, 2026 | 144.00 | 145.00 | 141.00 | 144.00 | 144.00 | - | 48,600 |
| Apr 13, 2026 | 144.00 | 145.00 | 143.00 | 144.00 | 144.00 | -2.04% | 9,700 |
| Apr 10, 2026 | 144.00 | 147.00 | 144.00 | 147.00 | 147.00 | - | 14,600 |
| Apr 9, 2026 | 146.00 | 147.00 | 145.00 | 147.00 | 147.00 | 1.38% | 21,600 |
| Apr 8, 2026 | 146.00 | 147.00 | 140.00 | 145.00 | 145.00 | -0.68% | 59,600 |
| Apr 7, 2026 | 142.00 | 146.00 | 142.00 | 146.00 | 146.00 | 2.82% | 29,600 |
| Apr 6, 2026 | 148.00 | 148.00 | 142.00 | 142.00 | 142.00 | 0.71% | 82,800 |
| Apr 3, 2026 | 148.00 | 148.00 | 138.00 | 141.00 | 141.00 | -4.73% | 134,400 |
| Apr 2, 2026 | 148.00 | 151.00 | 146.00 | 148.00 | 148.00 | -0.67% | 39,500 |
| Apr 1, 2026 | 150.00 | 150.00 | 146.00 | 149.00 | 149.00 | -3.25% | 109,800 |
| Mar 31, 2026 | 157.00 | 157.00 | 144.00 | 154.00 | 154.00 | 7.69% | 672,300 |
| Mar 30, 2026 | 138.00 | 143.00 | 136.00 | 143.00 | 143.00 | 0.70% | 20,200 |
| Mar 27, 2026 | 140.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 15,000 |
| Mar 26, 2026 | 141.00 | 142.00 | 140.00 | 142.00 | 142.00 | -0.70% | 24,200 |
| Mar 25, 2026 | 140.00 | 143.00 | 138.00 | 143.00 | 143.00 | 3.62% | 40,200 |
| Mar 24, 2026 | 137.00 | 138.00 | 135.00 | 138.00 | 138.00 | 1.47% | 31,400 |
| Mar 23, 2026 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | -3.55% | 27,200 |
| Mar 19, 2026 | 144.00 | 144.00 | 140.00 | 141.00 | 141.00 | -2.08% | 18,800 |
| Mar 18, 2026 | 144.00 | 144.00 | 140.00 | 144.00 | 144.00 | - | 34,000 |
| Mar 17, 2026 | 143.00 | 145.00 | 142.00 | 144.00 | 144.00 | 2.13% | 15,400 |
| Mar 16, 2026 | 144.00 | 144.00 | 141.00 | 141.00 | 141.00 | -1.40% | 12,700 |
| Mar 13, 2026 | 142.00 | 144.00 | 142.00 | 143.00 | 143.00 | 0.70% | 10,600 |
| Mar 12, 2026 | 143.00 | 143.00 | 140.00 | 142.00 | 142.00 | -0.70% | 10,500 |
| Mar 11, 2026 | 144.00 | 144.00 | 139.00 | 143.00 | 143.00 | - | 40,000 |
| Mar 10, 2026 | 139.00 | 144.00 | 139.00 | 143.00 | 143.00 | 3.62% | 42,400 |
| Mar 9, 2026 | 143.00 | 143.00 | 136.00 | 138.00 | 138.00 | -4.17% | 58,000 |
| Mar 6, 2026 | 141.00 | 144.00 | 139.00 | 144.00 | 144.00 | 2.13% | 25,800 |
| Mar 5, 2026 | 137.00 | 141.00 | 137.00 | 141.00 | 141.00 | 4.44% | 26,200 |
| Mar 4, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -4.26% | 85,500 |
| Mar 3, 2026 | 139.00 | 141.00 | 138.00 | 141.00 | 141.00 | 1.44% | 71,700 |
| Mar 2, 2026 | 142.00 | 142.00 | 139.00 | 139.00 | 139.00 | -2.11% | 36,400 |
| Feb 27, 2026 | 141.00 | 143.00 | 140.00 | 142.00 | 142.00 | - | 23,300 |
| Feb 26, 2026 | 139.00 | 143.00 | 138.00 | 142.00 | 142.00 | 1.43% | 63,300 |
| Feb 25, 2026 | 142.00 | 143.00 | 140.00 | 140.00 | 140.00 | -0.71% | 34,400 |
| Feb 24, 2026 | 141.00 | 143.00 | 141.00 | 141.00 | 141.00 | - | 88,800 |
| Feb 20, 2026 | 145.00 | 147.00 | 140.00 | 141.00 | 141.00 | -2.76% | 205,700 |
| Feb 19, 2026 | 149.00 | 149.00 | 143.00 | 145.00 | 145.00 | -2.68% | 75,300 |
| Feb 18, 2026 | 144.00 | 149.00 | 142.00 | 149.00 | 149.00 | 0.68% | 117,600 |
| Feb 17, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.33% | 33,100 |
| Feb 16, 2026 | 153.00 | 153.00 | 149.00 | 150.00 | 150.00 | -3.85% | 53,100 |
| Feb 13, 2026 | 151.00 | 156.00 | 151.00 | 156.00 | 156.00 | 2.63% | 31,200 |
| Feb 12, 2026 | 151.00 | 154.00 | 151.00 | 152.00 | 152.00 | - | 36,100 |
| Feb 10, 2026 | 152.00 | 152.00 | 150.00 | 152.00 | 152.00 | - | 11,600 |
| Feb 9, 2026 | 152.00 | 154.00 | 150.00 | 152.00 | 152.00 | 0.66% | 26,900 |
| Feb 6, 2026 | 148.00 | 151.00 | 147.00 | 151.00 | 151.00 | - | 45,500 |
| Feb 5, 2026 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 0.67% | 18,900 |
| Feb 4, 2026 | 148.00 | 150.00 | 147.00 | 150.00 | 150.00 | 2.04% | 17,100 |
| Feb 3, 2026 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 37,100 |
| Feb 2, 2026 | 147.00 | 149.00 | 147.00 | 147.00 | 147.00 | -0.68% | 26,800 |
| Jan 30, 2026 | 147.00 | 149.00 | 147.00 | 148.00 | 148.00 | -0.67% | 38,100 |
| Jan 29, 2026 | 150.00 | 150.00 | 147.00 | 149.00 | 149.00 | -1.32% | 40,500 |
| Jan 28, 2026 | 153.00 | 154.00 | 151.00 | 151.00 | 151.00 | -1.95% | 26,900 |
| Jan 27, 2026 | 152.00 | 155.00 | 152.00 | 154.00 | 154.00 | 1.99% | 15,500 |
| Jan 26, 2026 | 154.00 | 154.00 | 150.00 | 151.00 | 151.00 | -1.31% | 32,800 |
| Jan 23, 2026 | 153.00 | 155.00 | 153.00 | 153.00 | 153.00 | - | 17,800 |
| Jan 22, 2026 | 154.00 | 156.00 | 152.00 | 153.00 | 153.00 | -0.65% | 35,200 |
| Jan 21, 2026 | 160.00 | 160.00 | 149.00 | 154.00 | 154.00 | -3.14% | 247,000 |
| Jan 20, 2026 | 158.00 | 162.00 | 158.00 | 159.00 | 159.00 | -0.63% | 39,100 |
| Jan 19, 2026 | 158.00 | 161.00 | 158.00 | 160.00 | 160.00 | - | 41,800 |
| Jan 16, 2026 | 161.00 | 161.00 | 157.00 | 160.00 | 160.00 | -0.62% | 55,100 |
| Jan 15, 2026 | 158.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.90% | 38,000 |
| Jan 14, 2026 | 159.00 | 163.00 | 158.00 | 158.00 | 158.00 | -1.25% | 54,400 |
| Jan 13, 2026 | 162.00 | 162.00 | 158.00 | 160.00 | 160.00 | - | 49,800 |
| Jan 9, 2026 | 165.00 | 165.00 | 158.00 | 160.00 | 160.00 | -1.23% | 101,800 |
| Jan 8, 2026 | 164.00 | 166.00 | 162.00 | 162.00 | 162.00 | -1.82% | 50,200 |
| Jan 7, 2026 | 161.00 | 167.00 | 161.00 | 165.00 | 165.00 | 1.23% | 88,400 |
| Jan 6, 2026 | 159.00 | 166.00 | 158.00 | 163.00 | 163.00 | 3.16% | 134,200 |
| Jan 5, 2026 | 162.00 | 163.00 | 156.00 | 158.00 | 158.00 | - | 67,400 |
| Dec 30, 2025 | 161.00 | 164.00 | 158.00 | 158.00 | 158.00 | -1.86% | 61,500 |
| Dec 29, 2025 | 156.00 | 162.00 | 156.00 | 161.00 | 161.00 | 2.55% | 82,000 |
| Dec 26, 2025 | 155.00 | 160.00 | 153.00 | 157.00 | 157.00 | 2.61% | 203,700 |
| Dec 25, 2025 | 157.00 | 159.00 | 152.00 | 153.00 | 153.00 | -3.16% | 125,200 |
| Dec 24, 2025 | 155.00 | 160.00 | 155.00 | 158.00 | 158.00 | 1.94% | 74,500 |
| Dec 23, 2025 | 157.00 | 157.00 | 154.00 | 155.00 | 155.00 | -1.27% | 41,400 |
| Dec 22, 2025 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | - | 57,200 |
| Dec 19, 2025 | 159.00 | 160.00 | 154.00 | 157.00 | 157.00 | -0.63% | 66,700 |
| Dec 18, 2025 | 156.00 | 161.00 | 153.00 | 158.00 | 158.00 | 1.94% | 132,600 |
| Dec 17, 2025 | 151.00 | 158.00 | 150.00 | 155.00 | 155.00 | 1.31% | 152,500 |
| Dec 16, 2025 | 148.00 | 163.00 | 147.00 | 153.00 | 153.00 | 3.38% | 519,600 |
| Dec 15, 2025 | 149.00 | 150.00 | 147.00 | 148.00 | 148.00 | -1.99% | 115,000 |
| Dec 12, 2025 | 148.00 | 153.00 | 147.00 | 151.00 | 151.00 | 2.03% | 80,200 |
| Dec 11, 2025 | 151.00 | 152.00 | 146.00 | 148.00 | 148.00 | -2.63% | 134,600 |
| Dec 10, 2025 | 151.00 | 153.00 | 149.00 | 152.00 | 152.00 | - | 112,600 |
| Dec 9, 2025 | 151.00 | 159.00 | 150.00 | 152.00 | 152.00 | -0.65% | 152,100 |
| Dec 8, 2025 | 150.00 | 156.00 | 148.00 | 153.00 | 153.00 | 4.08% | 259,000 |
| Dec 5, 2025 | 155.00 | 155.00 | 146.00 | 147.00 | 147.00 | -5.77% | 326,300 |
| Dec 4, 2025 | 165.00 | 165.00 | 153.00 | 156.00 | 156.00 | -6.59% | 493,700 |
| Dec 3, 2025 | 183.00 | 183.00 | 166.00 | 167.00 | 167.00 | -8.24% | 592,600 |
| Dec 2, 2025 | 166.00 | 195.00 | 166.00 | 182.00 | 182.00 | 10.98% | 1,356,000 |
| Dec 1, 2025 | 184.00 | 184.00 | 164.00 | 164.00 | 164.00 | -5.75% | 409,400 |