REFINVERSE Group, Inc. (TYO:7375)
Japan
· Delayed Price · Currency is JPY 2,127.00
+196.00 (10.15%)
Apr 28, 2026, 3:30 PM JST
REFINVERSE Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2,011.00 | 2,235.00 | 1,982.00 | 2,127.00 | 2,127.00 | 10.15% | 1,349,600 |
| Apr 27, 2026 | 2,005.00 | 2,034.00 | 1,907.00 | 1,931.00 | 1,931.00 | -4.88% | 302,700 |
| Apr 24, 2026 | 2,164.00 | 2,254.00 | 2,024.00 | 2,030.00 | 2,030.00 | -4.69% | 497,400 |
| Apr 23, 2026 | 2,215.00 | 2,399.00 | 2,024.00 | 2,130.00 | 2,130.00 | -5.96% | 1,285,800 |
| Apr 22, 2026 | 2,450.00 | 2,660.00 | 2,215.00 | 2,265.00 | 2,265.00 | 0.13% | 2,531,700 |
| Apr 21, 2026 | 2,172.00 | 2,262.00 | 2,172.00 | 2,262.00 | 2,262.00 | 21.48% | 713,500 |
| Apr 20, 2026 | 2,056.00 | 2,067.00 | 1,862.00 | 1,862.00 | 1,862.00 | -8.95% | 1,109,600 |
| Apr 17, 2026 | 2,063.00 | 2,190.00 | 1,970.00 | 2,045.00 | 2,045.00 | 2.87% | 2,444,400 |
| Apr 16, 2026 | 2,077.00 | 2,400.00 | 1,935.00 | 1,988.00 | 1,988.00 | -6.54% | 5,027,500 |
| Apr 15, 2026 | 2,020.00 | 2,127.00 | 1,961.00 | 2,127.00 | 2,127.00 | 23.16% | 3,095,500 |
| Apr 14, 2026 | 1,724.00 | 1,890.00 | 1,566.00 | 1,727.00 | 1,727.00 | 5.05% | 3,845,000 |
| Apr 13, 2026 | 1,464.00 | 1,644.00 | 1,433.00 | 1,644.00 | 1,644.00 | 22.32% | 3,213,200 |
| Apr 10, 2026 | 1,480.00 | 1,504.00 | 1,330.00 | 1,344.00 | 1,344.00 | -5.02% | 1,704,000 |
| Apr 9, 2026 | 1,573.00 | 1,750.00 | 1,410.00 | 1,415.00 | 1,415.00 | -7.70% | 5,662,100 |
| Apr 8, 2026 | 1,533.00 | 1,663.00 | 1,533.00 | 1,533.00 | 1,533.00 | -20.69% | 1,325,400 |
| Apr 7, 2026 | 1,940.00 | 2,199.00 | 1,878.00 | 1,933.00 | 1,933.00 | 5.69% | 7,407,200 |
| Apr 6, 2026 | 1,610.00 | 1,930.00 | 1,609.00 | 1,829.00 | 1,829.00 | 19.54% | 8,154,200 |
| Apr 3, 2026 | 1,628.00 | 1,881.00 | 1,498.00 | 1,530.00 | 1,530.00 | -5.44% | 8,197,000 |
| Apr 2, 2026 | 1,332.00 | 1,618.00 | 1,231.00 | 1,618.00 | 1,618.00 | 22.76% | 3,928,200 |
| Apr 1, 2026 | 1,110.00 | 1,448.00 | 1,091.00 | 1,318.00 | 1,318.00 | 9.83% | 4,543,400 |
| Mar 31, 2026 | 1,383.00 | 1,459.00 | 1,160.00 | 1,200.00 | 1,200.00 | -12.98% | 1,072,500 |
| Mar 30, 2026 | 1,339.00 | 1,496.00 | 1,252.00 | 1,379.00 | 1,379.00 | 13.13% | 2,085,800 |
| Mar 27, 2026 | 1,417.00 | 1,568.00 | 1,212.00 | 1,219.00 | 1,219.00 | -12.11% | 1,674,600 |
| Mar 26, 2026 | 1,090.00 | 1,387.00 | 1,089.00 | 1,387.00 | 1,387.00 | 27.60% | 967,800 |
| Mar 25, 2026 | 1,066.00 | 1,117.00 | 1,031.00 | 1,087.00 | 1,087.00 | -0.82% | 104,400 |
| Mar 24, 2026 | 1,101.00 | 1,178.00 | 1,016.00 | 1,096.00 | 1,096.00 | -6.80% | 245,300 |
| Mar 23, 2026 | 1,181.00 | 1,270.00 | 1,093.00 | 1,176.00 | 1,176.00 | 7.59% | 544,900 |
| Mar 19, 2026 | 1,053.00 | 1,298.00 | 1,027.00 | 1,093.00 | 1,093.00 | 6.84% | 873,600 |
| Mar 18, 2026 | 1,061.00 | 1,070.00 | 987.00 | 1,023.00 | 1,023.00 | -3.22% | 104,500 |
| Mar 17, 2026 | 1,013.00 | 1,091.00 | 1,008.00 | 1,057.00 | 1,057.00 | 5.17% | 126,700 |
| Mar 16, 2026 | 1,208.00 | 1,208.00 | 1,004.00 | 1,005.00 | 1,005.00 | -12.46% | 138,500 |
| Mar 13, 2026 | 1,100.00 | 1,182.00 | 1,076.00 | 1,148.00 | 1,148.00 | 4.74% | 96,600 |
| Mar 12, 2026 | 1,000.00 | 1,111.00 | 955.00 | 1,096.00 | 1,096.00 | 9.60% | 67,500 |
| Mar 11, 2026 | 1,000.00 | 1,015.00 | 973.00 | 1,000.00 | 1,000.00 | - | 19,900 |
| Mar 10, 2026 | 973.00 | 1,000.00 | 923.00 | 1,000.00 | 1,000.00 | 6.04% | 19,500 |
| 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 |