REFINVERSE Group, Inc. 7375
TSE · Japan · Process Industries
¥1,272.00+25.00 (+2.00%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,272.00 | +2.00% | ¥1,247.00 | ¥1,300.00 | ¥1,246.00 | 43.40K |
| 2026-10-01 | ¥1,247.00 | -0.56% | ¥1,250.00 | ¥1,261.00 | ¥1,229.00 | 28.50K |
| 2026-09-30 | ¥1,254.00 | +0.24% | ¥1,244.00 | ¥1,257.00 | ¥1,228.00 | 31.70K |
| 2026-09-29 | ¥1,251.00 | -3.55% | ¥1,282.00 | ¥1,294.00 | ¥1,246.00 | 59.40K |
| 2026-09-28 | ¥1,297.00 | -2.92% | ¥1,340.00 | ¥1,340.00 | ¥1,280.00 | 55.50K |
| 2026-09-25 | ¥1,336.00 | +0.07% | ¥1,312.00 | ¥1,341.00 | ¥1,291.00 | 47.50K |
| 2026-09-24 | ¥1,335.00 | +0.75% | ¥1,355.00 | ¥1,385.00 | ¥1,319.00 | 84.50K |
| 2026-09-18 | ¥1,325.00 | +3.60% | ¥1,297.00 | ¥1,355.00 | ¥1,273.00 | 72.10K |
| 2026-09-17 | ¥1,279.00 | -1.84% | ¥1,273.00 | ¥1,300.00 | ¥1,255.00 | 53.90K |
| 2026-09-16 | ¥1,303.00 | +2.44% | ¥1,324.00 | ¥1,347.00 | ¥1,275.00 | 133.40K |
| 2026-09-15 | ¥1,272.00 | +7.16% | ¥1,186.00 | ¥1,310.00 | ¥1,173.00 | 130.30K |
| 2026-09-14 | ¥1,187.00 | +1.71% | ¥1,187.00 | ¥1,216.00 | ¥1,156.00 | 96.30K |
| 2026-09-11 | ¥1,167.00 | -0.85% | ¥1,237.00 | ¥1,250.00 | ¥1,160.00 | 285.20K |
| 2026-09-10 | ¥1,177.00 | -0.59% | ¥1,184.00 | ¥1,204.00 | ¥1,172.00 | 29.60K |
| 2026-09-09 | ¥1,184.00 | -1.99% | ¥1,202.00 | ¥1,215.00 | ¥1,184.00 | 16.50K |
| 2026-09-08 | ¥1,208.00 | +0.83% | ¥1,202.00 | ¥1,223.00 | ¥1,195.00 | 11.10K |
| 2026-09-07 | ¥1,198.00 | +2.92% | ¥1,165.00 | ¥1,209.00 | ¥1,160.00 | 26.60K |
| 2026-09-04 | ¥1,164.00 | +2.19% | ¥1,148.00 | ¥1,170.00 | ¥1,131.00 | 20.60K |
| 2026-09-03 | ¥1,139.00 | -0.96% | ¥1,150.00 | ¥1,160.00 | ¥1,126.00 | 28.30K |
| 2026-09-02 | ¥1,150.00 | -1.63% | ¥1,180.00 | ¥1,195.00 | ¥1,149.00 | 44.90K |
| 2026-09-01 | ¥1,169.00 | -2.99% | ¥1,204.00 | ¥1,204.00 | ¥1,156.00 | 20.50K |
| 2026-08-31 | ¥1,205.00 | +0.17% | ¥1,215.00 | ¥1,215.00 | ¥1,174.00 | 37.10K |
| 2026-08-28 | ¥1,203.00 | +1.35% | ¥1,187.00 | ¥1,241.00 | ¥1,184.00 | 32.10K |
| 2026-08-27 | ¥1,187.00 | +0.59% | ¥1,188.00 | ¥1,195.00 | ¥1,174.00 | 16.30K |
| 2026-08-26 | ¥1,180.00 | +1.99% | ¥1,164.00 | ¥1,180.00 | ¥1,164.00 | 13.90K |
| 2026-08-25 | ¥1,157.00 | +0.87% | ¥1,140.00 | ¥1,164.00 | ¥1,139.00 | 19.40K |
| 2026-08-24 | ¥1,147.00 | -2.30% | ¥1,179.00 | ¥1,195.00 | ¥1,147.00 | 32.00K |
| 2026-08-21 | ¥1,174.00 | -0.93% | ¥1,180.00 | ¥1,180.00 | ¥1,146.00 | 23.40K |
| 2026-08-20 | ¥1,185.00 | +1.46% | ¥1,162.00 | ¥1,189.00 | ¥1,155.00 | 29.60K |
| 2026-08-19 | ¥1,168.00 | -4.34% | ¥1,220.00 | ¥1,220.00 | ¥1,143.00 | 67.60K |
| 2026-08-18 | ¥1,221.00 | -3.71% | ¥1,240.00 | ¥1,265.00 | ¥1,197.00 | 102.20K |
| 2026-08-17 | ¥1,268.00 | +3.51% | ¥1,255.00 | ¥1,333.00 | ¥1,230.00 | 180.00K |
| 2026-08-14 | ¥1,225.00 | 0.00% | ¥1,248.00 | ¥1,289.00 | ¥1,205.00 | 137.40K |
| 2026-08-13 | ¥1,225.00 | +0.41% | ¥1,214.00 | ¥1,248.00 | ¥1,210.00 | 34.70K |
| 2026-08-12 | ¥1,220.00 | +1.75% | ¥1,209.00 | ¥1,234.00 | ¥1,208.00 | 24.10K |
| 2026-08-10 | ¥1,199.00 | +5.55% | ¥1,166.00 | ¥1,199.00 | ¥1,150.00 | 27.90K |
| 2026-08-07 | ¥1,136.00 | +1.16% | ¥1,153.00 | ¥1,154.00 | ¥1,119.00 | 29.10K |
| 2026-08-06 | ¥1,123.00 | -3.85% | ¥1,151.00 | ¥1,154.00 | ¥1,123.00 | 9.30K |
| 2026-08-05 | ¥1,168.00 | +2.64% | ¥1,138.00 | ¥1,170.00 | ¥1,134.00 | 13.90K |
| 2026-08-04 | ¥1,138.00 | +3.64% | ¥1,106.00 | ¥1,147.00 | ¥1,093.00 | 15.90K |
| 2026-08-03 | ¥1,098.00 | +0.46% | ¥1,086.00 | ¥1,098.00 | ¥1,049.00 | 18.50K |
| 2026-07-31 | ¥1,093.00 | +1.58% | ¥1,079.00 | ¥1,108.00 | ¥1,077.00 | 27.00K |
| 2026-07-30 | ¥1,076.00 | +2.38% | ¥1,071.00 | ¥1,091.00 | ¥1,052.00 | 47.50K |
| 2026-07-29 | ¥1,051.00 | -5.14% | ¥1,115.00 | ¥1,122.00 | ¥1,038.00 | 62.70K |
| 2026-07-28 | ¥1,108.00 | -7.36% | ¥1,186.00 | ¥1,193.00 | ¥1,104.00 | 54.80K |
| 2026-07-27 | ¥1,196.00 | -3.08% | ¥1,211.00 | ¥1,222.00 | ¥1,187.00 | 28.90K |
| 2026-07-24 | ¥1,234.00 | +0.41% | ¥1,259.00 | ¥1,270.00 | ¥1,212.00 | 45.80K |
| 2026-07-23 | ¥1,229.00 | +2.85% | ¥1,225.00 | ¥1,253.00 | ¥1,218.00 | 22.70K |
| 2026-07-22 | ¥1,195.00 | -0.08% | ¥1,210.00 | ¥1,227.00 | ¥1,186.00 | 27.70K |
| 2026-07-21 | ¥1,196.00 | +0.84% | ¥1,186.00 | ¥1,219.00 | ¥1,182.00 | 20.40K |
| 2026-07-17 | ¥1,186.00 | -6.69% | ¥1,263.00 | ¥1,275.00 | ¥1,174.00 | 73.60K |
| 2026-07-16 | ¥1,271.00 | -2.61% | ¥1,278.00 | ¥1,304.00 | ¥1,264.00 | 22.90K |
| 2026-07-15 | ¥1,305.00 | +3.98% | ¥1,255.00 | ¥1,306.00 | ¥1,225.00 | 37.20K |
| 2026-07-14 | ¥1,255.00 | -1.18% | ¥1,345.00 | ¥1,380.00 | ¥1,238.00 | 93.90K |
| 2026-07-13 | ¥1,270.00 | +0.87% | ¥1,289.00 | ¥1,332.00 | ¥1,233.00 | 38.10K |
| 2026-07-10 | ¥1,259.00 | +2.36% | ¥1,226.00 | ¥1,280.00 | ¥1,226.00 | 30.70K |
| 2026-07-09 | ¥1,230.00 | +1.15% | ¥1,246.00 | ¥1,268.00 | ¥1,209.00 | 30.00K |
| 2026-07-08 | ¥1,216.00 | -3.18% | ¥1,256.00 | ¥1,260.00 | ¥1,208.00 | 29.00K |
| 2026-07-07 | ¥1,256.00 | +1.13% | ¥1,254.00 | ¥1,275.00 | ¥1,225.00 | 18.20K |
| 2026-07-06 | ¥1,242.00 | -0.96% | ¥1,272.00 | ¥1,284.00 | ¥1,242.00 | 28.90K |
| 2026-07-03 | ¥1,254.00 | +1.37% | ¥1,230.00 | ¥1,254.00 | ¥1,196.00 | 32.30K |
| 2026-07-02 | ¥1,237.00 | +1.06% | ¥1,223.00 | ¥1,265.00 | ¥1,219.00 | 22.30K |
| 2026-07-01 | ¥1,224.00 | -1.69% | ¥1,246.00 | ¥1,257.00 | ¥1,184.00 | 25.90K |
| 2026-06-30 | ¥1,245.00 | 0.00% | ¥1,245.00 | ¥1,250.00 | ¥1,215.00 | 19.50K |
| 2026-06-29 | ¥1,245.00 | -5.68% | ¥1,301.00 | ¥1,345.00 | ¥1,225.00 | 30.60K |
| 2026-06-26 | ¥1,320.00 | -0.90% | ¥1,321.00 | ¥1,363.00 | ¥1,287.00 | 36.20K |
| 2026-06-25 | ¥1,332.00 | -2.27% | ¥1,363.00 | ¥1,363.00 | ¥1,319.00 | 20.80K |
| 2026-06-24 | ¥1,363.00 | -0.22% | ¥1,366.00 | ¥1,375.00 | ¥1,340.00 | 37.90K |
| 2026-06-23 | ¥1,366.00 | -3.67% | ¥1,428.00 | ¥1,428.00 | ¥1,348.00 | 42.80K |
| 2026-06-22 | ¥1,418.00 | +3.50% | ¥1,380.00 | ¥1,450.00 | ¥1,372.00 | 43.30K |
| 2026-06-19 | ¥1,370.00 | +0.22% | ¥1,355.00 | ¥1,385.00 | ¥1,335.00 | 37.00K |
| 2026-06-18 | ¥1,367.00 | +2.86% | ¥1,321.00 | ¥1,388.00 | ¥1,314.00 | 46.50K |
| 2026-06-17 | ¥1,329.00 | +0.30% | ¥1,312.00 | ¥1,369.00 | ¥1,312.00 | 59.60K |
| 2026-06-16 | ¥1,325.00 | +4.58% | ¥1,267.00 | ¥1,346.00 | ¥1,261.00 | 73.80K |
| 2026-06-15 | ¥1,267.00 | -2.09% | ¥1,269.00 | ¥1,288.00 | ¥1,220.00 | 107.80K |
| 2026-06-12 | ¥1,294.00 | -1.37% | ¥1,269.00 | ¥1,314.00 | ¥1,268.00 | 86.00K |
| 2026-06-11 | ¥1,312.00 | -2.45% | ¥1,360.00 | ¥1,448.00 | ¥1,306.00 | 119.70K |
| 2026-06-10 | ¥1,345.00 | -3.58% | ¥1,370.00 | ¥1,391.00 | ¥1,307.00 | 82.60K |
| 2026-06-09 | ¥1,395.00 | -1.20% | ¥1,415.00 | ¥1,428.00 | ¥1,373.00 | 49.50K |
| 2026-06-08 | ¥1,412.00 | -1.67% | ¥1,406.00 | ¥1,433.00 | ¥1,365.00 | 66.30K |
| 2026-06-05 | ¥1,436.00 | +2.13% | ¥1,378.00 | ¥1,442.00 | ¥1,360.00 | 54.80K |
| 2026-06-04 | ¥1,406.00 | -2.77% | ¥1,447.00 | ¥1,479.00 | ¥1,394.00 | 101.80K |
| 2026-06-03 | ¥1,446.00 | +1.76% | ¥1,431.00 | ¥1,460.00 | ¥1,340.00 | 158.90K |
| 2026-06-02 | ¥1,421.00 | -1.80% | ¥1,463.00 | ¥1,517.00 | ¥1,406.00 | 201.20K |
| 2026-06-01 | ¥1,447.00 | -2.23% | ¥1,490.00 | ¥1,505.00 | ¥1,400.00 | 118.00K |
| 2026-05-29 | ¥1,480.00 | -6.80% | ¥1,548.00 | ¥1,562.00 | ¥1,453.00 | 204.30K |
| 2026-05-28 | ¥1,588.00 | -1.12% | ¥1,602.00 | ¥1,665.00 | ¥1,562.00 | 318.70K |
| 2026-05-27 | ¥1,606.00 | -4.80% | ¥1,675.00 | ¥1,684.00 | ¥1,582.00 | 152.80K |
| 2026-05-26 | ¥1,687.00 | -10.74% | ¥1,875.00 | ¥1,875.00 | ¥1,653.00 | 310.40K |
| 2026-05-25 | ¥1,890.00 | -6.90% | ¥2,000.00 | ¥2,048.00 | ¥1,839.00 | 293.40K |