Advertisement
Advertisement
Remixpoint, Inc. (3825.T)
Tokyo - Tokyo Delayed Price. Currency in JPY
Follow
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Feb 03, 2023 | 290.00 | 294.00 | 283.00 | 283.00 | 283.00 | 596,800 |
| Feb 02, 2023 | 284.00 | 291.00 | 281.00 | 287.00 | 287.00 | 680,400 |
| Feb 01, 2023 | 286.00 | 289.00 | 282.00 | 284.00 | 284.00 | 833,500 |
| Jan 31, 2023 | 287.00 | 288.00 | 279.00 | 279.00 | 279.00 | 1,272,300 |
| Jan 30, 2023 | 292.00 | 295.00 | 288.00 | 288.00 | 288.00 | 758,100 |
| Jan 27, 2023 | 294.00 | 296.00 | 288.00 | 289.00 | 289.00 | 1,243,800 |
| Jan 26, 2023 | 302.00 | 303.00 | 295.00 | 300.00 | 300.00 | 1,167,800 |
| Jan 25, 2023 | 305.00 | 307.00 | 301.00 | 304.00 | 304.00 | 744,500 |
| Jan 24, 2023 | 315.00 | 319.00 | 306.00 | 306.00 | 306.00 | 992,000 |
| Jan 23, 2023 | 310.00 | 320.00 | 305.00 | 312.00 | 312.00 | 1,843,300 |
| Jan 20, 2023 | 308.00 | 310.00 | 303.00 | 307.00 | 307.00 | 632,200 |
| Jan 19, 2023 | 314.00 | 319.00 | 310.00 | 310.00 | 310.00 | 886,200 |
| Jan 18, 2023 | 309.00 | 321.00 | 308.00 | 320.00 | 320.00 | 1,417,300 |
| Jan 17, 2023 | 309.00 | 314.00 | 304.00 | 314.00 | 314.00 | 1,047,400 |
| Jan 16, 2023 | 313.00 | 321.00 | 303.00 | 305.00 | 305.00 | 1,243,600 |
| Jan 13, 2023 | 317.00 | 322.00 | 308.00 | 309.00 | 309.00 | 1,082,500 |
| Jan 12, 2023 | 314.00 | 314.00 | 301.00 | 311.00 | 311.00 | 1,393,600 |
| Jan 11, 2023 | 308.00 | 320.00 | 304.00 | 315.00 | 315.00 | 1,763,300 |
| Jan 10, 2023 | 293.00 | 306.00 | 293.00 | 304.00 | 304.00 | 1,335,800 |
| Jan 06, 2023 | 290.00 | 301.00 | 288.00 | 292.00 | 292.00 | 1,280,800 |
| Jan 05, 2023 | 282.00 | 290.00 | 281.00 | 284.00 | 284.00 | 776,700 |
| Jan 04, 2023 | 299.00 | 299.00 | 281.00 | 282.00 | 282.00 | 1,433,000 |
| Dec 30, 2022 | 271.00 | 300.00 | 271.00 | 298.00 | 298.00 | 2,485,000 |
| Dec 29, 2022 | 263.00 | 277.00 | 263.00 | 274.00 | 274.00 | 1,525,300 |
| Dec 28, 2022 | 282.00 | 283.00 | 263.00 | 266.00 | 266.00 | 3,408,700 |
| Dec 27, 2022 | 283.00 | 289.00 | 281.00 | 283.00 | 283.00 | 1,342,100 |
| Dec 26, 2022 | 300.00 | 303.00 | 285.00 | 285.00 | 285.00 | 2,068,200 |
| Dec 23, 2022 | 305.00 | 326.00 | 303.00 | 308.00 | 308.00 | 4,118,300 |
| Dec 22, 2022 | 300.00 | 303.00 | 288.00 | 289.00 | 289.00 | 1,555,200 |
| Dec 21, 2022 | 285.00 | 305.00 | 285.00 | 299.00 | 299.00 | 2,178,700 |
| Dec 20, 2022 | 297.00 | 298.00 | 280.00 | 287.00 | 287.00 | 3,251,900 |
| Dec 19, 2022 | 306.00 | 311.00 | 299.00 | 301.00 | 301.00 | 1,711,600 |
| Dec 16, 2022 | 311.00 | 315.00 | 306.00 | 310.00 | 310.00 | 942,800 |
| Dec 15, 2022 | 318.00 | 322.00 | 315.00 | 317.00 | 317.00 | 1,127,700 |
| Dec 14, 2022 | 326.00 | 329.00 | 319.00 | 319.00 | 319.00 | 1,317,100 |
| Dec 13, 2022 | 328.00 | 337.00 | 327.00 | 330.00 | 330.00 | 1,209,600 |
| Dec 12, 2022 | 334.00 | 337.00 | 327.00 | 328.00 | 328.00 | 1,340,500 |
| Dec 09, 2022 | 363.00 | 363.00 | 340.00 | 342.00 | 342.00 | 2,039,400 |
| Dec 08, 2022 | 345.00 | 365.00 | 338.00 | 355.00 | 355.00 | 2,746,600 |
| Dec 07, 2022 | 321.00 | 347.00 | 321.00 | 344.00 | 344.00 | 2,694,000 |
| Dec 06, 2022 | 313.00 | 327.00 | 313.00 | 321.00 | 321.00 | 1,251,400 |
| Dec 05, 2022 | 319.00 | 324.00 | 312.00 | 317.00 | 317.00 | 1,675,400 |
| Dec 02, 2022 | 331.00 | 335.00 | 312.00 | 325.00 | 325.00 | 2,481,600 |
| Dec 01, 2022 | 343.00 | 350.00 | 331.00 | 331.00 | 331.00 | 2,848,000 |
| Nov 30, 2022 | 349.00 | 354.00 | 326.00 | 331.00 | 331.00 | 4,452,200 |
| Nov 29, 2022 | 357.00 | 364.00 | 352.00 | 356.00 | 356.00 | 1,754,200 |
| Nov 28, 2022 | 370.00 | 370.00 | 359.00 | 359.00 | 359.00 | 1,330,200 |
| Nov 25, 2022 | 387.00 | 389.00 | 367.00 | 370.00 | 370.00 | 2,161,900 |
| Nov 24, 2022 | 367.00 | 383.00 | 360.00 | 380.00 | 380.00 | 2,194,200 |
| Nov 22, 2022 | 364.00 | 372.00 | 357.00 | 361.00 | 361.00 | 1,786,000 |
| Nov 21, 2022 | 377.00 | 378.00 | 360.00 | 361.00 | 361.00 | 2,384,400 |
| Nov 18, 2022 | 387.00 | 393.00 | 375.00 | 377.00 | 377.00 | 2,441,400 |
| Nov 17, 2022 | 400.00 | 406.00 | 390.00 | 391.00 | 391.00 | 1,637,200 |
| Nov 16, 2022 | 409.00 | 415.00 | 395.00 | 400.00 | 400.00 | 1,852,100 |
| Nov 15, 2022 | 395.00 | 425.00 | 395.00 | 408.00 | 408.00 | 3,111,300 |
| Nov 14, 2022 | 370.00 | 398.00 | 368.00 | 396.00 | 396.00 | 5,631,700 |
| Nov 11, 2022 | 419.00 | 424.00 | 402.00 | 403.00 | 403.00 | 3,047,000 |
| Nov 10, 2022 | 392.00 | 412.00 | 389.00 | 398.00 | 398.00 | 3,390,400 |
| Nov 09, 2022 | 415.00 | 430.00 | 412.00 | 416.00 | 416.00 | 1,825,500 |
| Nov 08, 2022 | 439.00 | 453.00 | 420.00 | 423.00 | 423.00 | 2,521,200 |
| Nov 07, 2022 | 433.00 | 462.00 | 433.00 | 442.00 | 442.00 | 2,638,500 |
| Nov 04, 2022 | 450.00 | 457.00 | 420.00 | 430.00 | 430.00 | 4,402,400 |
| Nov 02, 2022 | 481.00 | 502.00 | 458.00 | 462.00 | 462.00 | 3,731,900 |
| Nov 01, 2022 | 482.00 | 491.00 | 458.00 | 482.00 | 482.00 | 5,469,900 |
| Oct 31, 2022 | 435.00 | 503.00 | 431.00 | 487.00 | 487.00 | 11,844,400 |
| Oct 28, 2022 | 416.00 | 433.00 | 404.00 | 423.00 | 423.00 | 6,064,300 |
| Oct 27, 2022 | 380.00 | 403.00 | 366.00 | 400.00 | 400.00 | 4,362,700 |
| Oct 26, 2022 | 356.00 | 385.00 | 354.00 | 369.00 | 369.00 | 4,485,300 |
| Oct 25, 2022 | 345.00 | 355.00 | 345.00 | 348.00 | 348.00 | 1,205,300 |
| Oct 24, 2022 | 349.00 | 364.00 | 349.00 | 351.00 | 351.00 | 1,289,800 |
| Oct 21, 2022 | 345.00 | 358.00 | 345.00 | 348.00 | 348.00 | 1,827,800 |
| Oct 20, 2022 | 360.00 | 361.00 | 343.00 | 343.00 | 343.00 | 2,247,700 |
| Oct 19, 2022 | 360.00 | 365.00 | 352.00 | 363.00 | 363.00 | 1,375,300 |
| Oct 18, 2022 | 346.00 | 369.00 | 345.00 | 362.00 | 362.00 | 2,315,100 |
| Oct 17, 2022 | 341.00 | 350.00 | 341.00 | 343.00 | 343.00 | 899,500 |
| Oct 14, 2022 | 349.00 | 351.00 | 343.00 | 343.00 | 343.00 | 1,237,000 |
| Oct 13, 2022 | 350.00 | 352.00 | 341.00 | 341.00 | 341.00 | 1,372,900 |
| Oct 12, 2022 | 347.00 | 360.00 | 347.00 | 353.00 | 353.00 | 1,695,000 |
| Oct 11, 2022 | 345.00 | 360.00 | 338.00 | 348.00 | 348.00 | 3,297,700 |
| Oct 07, 2022 | 372.00 | 374.00 | 346.00 | 354.00 | 354.00 | 5,105,500 |
| Oct 06, 2022 | 377.00 | 390.00 | 374.00 | 374.00 | 374.00 | 3,330,500 |
| Oct 05, 2022 | 407.00 | 408.00 | 393.00 | 393.00 | 393.00 | 1,412,600 |
| Oct 04, 2022 | 411.00 | 416.00 | 401.00 | 403.00 | 403.00 | 1,504,100 |
| Oct 03, 2022 | 403.00 | 411.00 | 392.00 | 408.00 | 408.00 | 1,592,800 |
| Sep 30, 2022 | 397.00 | 414.00 | 390.00 | 408.00 | 408.00 | 1,834,800 |
| Sep 29, 2022 | 406.00 | 413.00 | 394.00 | 397.00 | 397.00 | 2,273,400 |
| Sep 28, 2022 | 406.00 | 408.00 | 381.00 | 392.00 | 392.00 | 4,564,000 |
| Sep 27, 2022 | 431.00 | 438.00 | 414.00 | 414.00 | 414.00 | 2,839,000 |
| Sep 26, 2022 | 450.00 | 450.00 | 427.00 | 427.00 | 427.00 | 3,532,700 |
| Sep 22, 2022 | 436.00 | 460.00 | 436.00 | 456.00 | 456.00 | 2,091,300 |
| Sep 21, 2022 | 441.00 | 452.00 | 438.00 | 444.00 | 444.00 | 3,171,300 |
| Sep 20, 2022 | 473.00 | 478.00 | 449.00 | 449.00 | 449.00 | 3,179,300 |
| Sep 16, 2022 | 482.00 | 499.00 | 467.00 | 467.00 | 467.00 | 6,472,800 |
| Sep 15, 2022 | 475.00 | 482.00 | 469.00 | 476.00 | 476.00 | 1,714,300 |
| Sep 14, 2022 | 481.00 | 490.00 | 473.00 | 476.00 | 476.00 | 2,835,800 |
| Sep 13, 2022 | 510.00 | 514.00 | 494.00 | 495.00 | 495.00 | 2,248,700 |
| Sep 12, 2022 | 498.00 | 516.00 | 494.00 | 510.00 | 510.00 | 2,853,500 |
| Sep 09, 2022 | 484.00 | 498.00 | 484.00 | 495.00 | 495.00 | 2,414,400 |
| Sep 08, 2022 | 473.00 | 494.00 | 470.00 | 482.00 | 482.00 | 2,922,300 |
| Sep 07, 2022 | 474.00 | 477.00 | 458.00 | 460.00 | 460.00 | 1,552,200 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
