REFINVERSE Group, Inc. (TYO:7375)
Japan
· Delayed Price · Currency is JPY 958.00
+15.00 (1.59%)
Mar 10, 2026, 2:06 PM JST
REFINVERSE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 929.00 | 960.00 | 879.00 | 943.00 | 943.00 | 0.75% | 29,200 |
| Mar 6, 2026 | 916.00 | 941.00 | 915.00 | 936.00 | 936.00 | 2.18% | 3,000 |
| Mar 5, 2026 | 917.00 | 936.00 | 901.00 | 916.00 | 916.00 | 6.88% | 9,200 |
| Mar 4, 2026 | 903.00 | 913.00 | 836.00 | 857.00 | 857.00 | -6.44% | 32,500 |
| Mar 3, 2026 | 981.00 | 981.00 | 916.00 | 916.00 | 916.00 | -6.05% | 15,800 |
| Mar 2, 2026 | 969.00 | 1,028.00 | 948.00 | 975.00 | 975.00 | 2.20% | 34,700 |
| Feb 27, 2026 | 921.00 | 982.00 | 921.00 | 954.00 | 954.00 | 3.58% | 21,500 |
| Feb 26, 2026 | 879.00 | 966.00 | 879.00 | 921.00 | 921.00 | 4.19% | 59,200 |
| Feb 25, 2026 | 894.00 | 894.00 | 870.00 | 884.00 | 884.00 | 0.57% | 4,800 |
| Feb 24, 2026 | 884.00 | 884.00 | 865.00 | 879.00 | 879.00 | 1.15% | 2,400 |
| Feb 20, 2026 | 893.00 | 915.00 | 864.00 | 869.00 | 869.00 | -4.30% | 12,300 |
| Feb 19, 2026 | 908.00 | 920.00 | 908.00 | 908.00 | 908.00 | -0.33% | 2,900 |
| Feb 18, 2026 | 904.00 | 920.00 | 879.00 | 911.00 | 911.00 | 1.00% | 5,800 |
| Feb 17, 2026 | 858.00 | 919.00 | 858.00 | 902.00 | 902.00 | 4.40% | 22,700 |
| Feb 16, 2026 | 833.00 | 864.00 | 765.00 | 864.00 | 864.00 | 3.72% | 29,300 |
| Feb 13, 2026 | 814.00 | 849.00 | 808.00 | 833.00 | 833.00 | 2.59% | 12,100 |
| Feb 12, 2026 | 812.00 | 825.00 | 812.00 | 812.00 | 812.00 | -0.12% | 7,400 |
| Feb 10, 2026 | 825.00 | 825.00 | 813.00 | 813.00 | 813.00 | - | 1,400 |
| Feb 9, 2026 | 813.00 | 817.00 | 813.00 | 813.00 | 813.00 | -1.81% | 700 |
| Feb 6, 2026 | 817.00 | 828.00 | 799.00 | 828.00 | 828.00 | 1.35% | 9,200 |
| Feb 5, 2026 | 862.00 | 863.00 | 810.00 | 817.00 | 817.00 | -5.33% | 23,200 |
| Feb 4, 2026 | 886.00 | 886.00 | 863.00 | 863.00 | 863.00 | -0.92% | 2,000 |
| Feb 3, 2026 | 875.00 | 890.00 | 871.00 | 871.00 | 871.00 | -2.13% | 1,800 |
| Feb 2, 2026 | 885.00 | 912.00 | 870.00 | 890.00 | 890.00 | 0.56% | 2,400 |
| Jan 30, 2026 | 875.00 | 890.00 | 869.00 | 885.00 | 885.00 | 1.14% | 700 |
| Jan 29, 2026 | 884.00 | 911.00 | 875.00 | 875.00 | 875.00 | -2.34% | 4,900 |
| Jan 28, 2026 | 923.00 | 924.00 | 881.00 | 896.00 | 896.00 | -2.50% | 7,200 |
| Jan 27, 2026 | 908.00 | 920.00 | 905.00 | 919.00 | 919.00 | 0.33% | 3,500 |
| Jan 26, 2026 | 938.00 | 938.00 | 910.00 | 916.00 | 916.00 | -1.93% | 5,200 |
| Jan 23, 2026 | 895.00 | 939.00 | 892.00 | 934.00 | 934.00 | 5.66% | 12,500 |
| Jan 22, 2026 | 871.00 | 884.00 | 868.00 | 884.00 | 884.00 | 2.79% | 9,400 |
| Jan 21, 2026 | 858.00 | 871.00 | 858.00 | 860.00 | 860.00 | -0.92% | 2,200 |
| Jan 20, 2026 | 852.00 | 868.00 | 852.00 | 868.00 | 868.00 | 0.12% | 2,500 |
| Jan 19, 2026 | 859.00 | 871.00 | 854.00 | 867.00 | 867.00 | 0.35% | 1,900 |
| Jan 16, 2026 | 843.00 | 873.00 | 843.00 | 864.00 | 864.00 | 2.25% | 9,000 |
| Jan 15, 2026 | 854.00 | 867.00 | 838.00 | 845.00 | 845.00 | -1.05% | 4,500 |
| Jan 14, 2026 | 847.00 | 872.00 | 845.00 | 854.00 | 854.00 | 0.59% | 6,200 |
| Jan 13, 2026 | 830.00 | 851.00 | 815.00 | 849.00 | 849.00 | 3.28% | 12,300 |
| Jan 9, 2026 | 824.00 | 837.00 | 807.00 | 822.00 | 822.00 | -0.36% | 4,800 |
| Jan 8, 2026 | 841.00 | 841.00 | 824.00 | 825.00 | 825.00 | -2.02% | 3,300 |
| Jan 7, 2026 | 809.00 | 842.00 | 800.00 | 842.00 | 842.00 | 3.82% | 12,800 |
| Jan 6, 2026 | 795.00 | 817.00 | 795.00 | 811.00 | 811.00 | 2.40% | 2,600 |
| Jan 5, 2026 | 799.00 | 812.00 | 792.00 | 792.00 | 792.00 | -2.34% | 3,400 |
| Dec 30, 2025 | 813.00 | 813.00 | 801.00 | 811.00 | 811.00 | 0.37% | 2,700 |
| Dec 29, 2025 | 816.00 | 816.00 | 802.00 | 808.00 | 808.00 | 0.87% | 4,300 |
| Dec 26, 2025 | 806.00 | 816.00 | 800.00 | 801.00 | 801.00 | -1.48% | 9,300 |
| Dec 25, 2025 | 811.00 | 819.00 | 804.00 | 813.00 | 813.00 | 0.37% | 6,500 |
| Dec 24, 2025 | 800.00 | 825.00 | 800.00 | 810.00 | 810.00 | 1.25% | 21,200 |
| Dec 23, 2025 | 785.00 | 815.00 | 785.00 | 800.00 | 800.00 | 1.91% | 13,700 |
| Dec 22, 2025 | 793.00 | 798.00 | 781.00 | 785.00 | 785.00 | -0.63% | 10,900 |
| Dec 19, 2025 | 795.00 | 795.00 | 775.00 | 790.00 | 790.00 | -0.63% | 12,600 |
| Dec 18, 2025 | 774.00 | 807.00 | 774.00 | 795.00 | 795.00 | 0.76% | 18,800 |
| Dec 17, 2025 | 784.00 | 801.00 | 784.00 | 789.00 | 789.00 | -0.75% | 3,500 |
| Dec 16, 2025 | 800.00 | 810.00 | 795.00 | 795.00 | 795.00 | -0.87% | 4,800 |
| Dec 15, 2025 | 779.00 | 818.00 | 771.00 | 802.00 | 802.00 | 2.56% | 17,200 |
| Dec 12, 2025 | 765.00 | 791.00 | 764.00 | 782.00 | 782.00 | 2.89% | 16,200 |
| Dec 11, 2025 | 768.00 | 769.00 | 752.00 | 760.00 | 760.00 | -1.04% | 16,700 |
| Dec 10, 2025 | 777.00 | 777.00 | 762.00 | 768.00 | 768.00 | -0.90% | 14,500 |
| Dec 9, 2025 | 789.00 | 789.00 | 752.00 | 775.00 | 775.00 | 0.13% | 96,100 |
| Dec 8, 2025 | 778.00 | 901.00 | 758.00 | 774.00 | 774.00 | -0.51% | 105,000 |
| Dec 5, 2025 | 773.00 | 780.00 | 773.00 | 778.00 | 778.00 | -0.13% | 6,000 |
| Dec 4, 2025 | 772.00 | 787.00 | 772.00 | 779.00 | 779.00 | 0.52% | 5,900 |
| Dec 3, 2025 | 786.00 | 787.00 | 773.00 | 775.00 | 775.00 | -1.27% | 7,100 |
| Dec 2, 2025 | 817.00 | 817.00 | 785.00 | 785.00 | 785.00 | -3.92% | 11,600 |
| Dec 1, 2025 | 819.00 | 820.00 | 809.00 | 817.00 | 817.00 | -0.24% | 13,400 |
| Nov 28, 2025 | 797.00 | 820.00 | 797.00 | 819.00 | 819.00 | 2.76% | 12,800 |
| Nov 27, 2025 | 799.00 | 799.00 | 787.00 | 797.00 | 797.00 | 0.13% | 31,500 |
| Nov 26, 2025 | 795.00 | 807.00 | 790.00 | 796.00 | 796.00 | 0.13% | 16,800 |
| Nov 25, 2025 | 797.00 | 806.00 | 784.00 | 795.00 | 795.00 | -0.25% | 18,300 |
| Nov 21, 2025 | 822.00 | 822.00 | 789.00 | 797.00 | 797.00 | -1.85% | 16,200 |
| Nov 20, 2025 | 795.00 | 843.00 | 788.00 | 812.00 | 812.00 | 2.53% | 34,900 |
| Nov 19, 2025 | 781.00 | 799.00 | 760.00 | 792.00 | 792.00 | 0.38% | 28,900 |
| Nov 18, 2025 | 775.00 | 813.00 | 775.00 | 789.00 | 789.00 | -5.51% | 66,900 |
| Nov 17, 2025 | 835.00 | 864.00 | 835.00 | 835.00 | 835.00 | -15.23% | 75,200 |
| Nov 14, 2025 | 985.00 | 1,030.00 | 985.00 | 985.00 | 985.00 | -0.91% | 36,500 |
| Nov 13, 2025 | 1,034.00 | 1,034.00 | 994.00 | 994.00 | 994.00 | -1.68% | 16,900 |
| Nov 12, 2025 | 996.00 | 1,020.00 | 996.00 | 1,011.00 | 1,011.00 | 1.61% | 13,600 |
| Nov 11, 2025 | 1,003.00 | 1,006.00 | 995.00 | 995.00 | 995.00 | -0.30% | 7,100 |
| Nov 10, 2025 | 989.00 | 1,010.00 | 988.00 | 998.00 | 998.00 | 0.81% | 9,500 |
| Nov 7, 2025 | 1,008.00 | 1,008.00 | 988.00 | 990.00 | 990.00 | -0.80% | 6,400 |
| Nov 6, 2025 | 1,006.00 | 1,007.00 | 966.00 | 998.00 | 998.00 | -0.89% | 17,700 |
| Nov 5, 2025 | 1,018.00 | 1,018.00 | 965.00 | 1,007.00 | 1,007.00 | -1.27% | 18,500 |
| Nov 4, 2025 | 1,006.00 | 1,030.00 | 959.00 | 1,020.00 | 1,020.00 | 0.99% | 28,700 |
| Oct 31, 2025 | 1,002.00 | 1,011.00 | 989.00 | 1,010.00 | 1,010.00 | 0.10% | 12,200 |
| Oct 30, 2025 | 948.00 | 1,010.00 | 948.00 | 1,009.00 | 1,009.00 | 6.55% | 14,700 |
| Oct 29, 2025 | 999.00 | 1,000.00 | 947.00 | 947.00 | 947.00 | -5.30% | 27,900 |
| Oct 28, 2025 | 1,033.00 | 1,036.00 | 999.00 | 1,000.00 | 1,000.00 | -3.85% | 19,300 |
| Oct 27, 2025 | 1,030.00 | 1,057.00 | 1,020.00 | 1,040.00 | 1,040.00 | 4.52% | 25,500 |
| Oct 24, 2025 | 992.00 | 1,007.00 | 986.00 | 995.00 | 995.00 | 1.84% | 13,800 |
| Oct 23, 2025 | 980.00 | 999.00 | 970.00 | 977.00 | 977.00 | -1.81% | 8,900 |
| Oct 22, 2025 | 980.00 | 1,013.00 | 980.00 | 995.00 | 995.00 | 2.90% | 15,200 |
| Oct 21, 2025 | 970.00 | 1,014.00 | 959.00 | 967.00 | 967.00 | -0.31% | 23,500 |
| Oct 20, 2025 | 976.00 | 978.00 | 955.00 | 970.00 | 970.00 | 0.94% | 13,100 |
| Oct 17, 2025 | 986.00 | 988.00 | 946.00 | 961.00 | 961.00 | -2.83% | 19,900 |
| Oct 16, 2025 | 1,000.00 | 1,002.00 | 987.00 | 989.00 | 989.00 | -2.47% | 8,400 |
| Oct 15, 2025 | 934.00 | 1,045.00 | 934.00 | 1,014.00 | 1,014.00 | 8.45% | 31,200 |
| Oct 14, 2025 | 956.00 | 978.00 | 930.00 | 935.00 | 935.00 | -3.71% | 24,500 |
| Oct 10, 2025 | 1,001.00 | 1,001.00 | 971.00 | 971.00 | 971.00 | -3.48% | 16,800 |
| Oct 9, 2025 | 1,009.00 | 1,017.00 | 996.00 | 1,006.00 | 1,006.00 | -0.30% | 9,200 |
| Oct 8, 2025 | 1,015.00 | 1,026.00 | 1,009.00 | 1,009.00 | 1,009.00 | -1.37% | 6,900 |