Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Remixpoint, Inc. (3825.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
283.00-4.00 (-1.39%)
At close: 03:15PM JST
Advertisement
Advertisement
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 2023290.00294.00283.00283.00283.00596,800
Feb 02, 2023284.00291.00281.00287.00287.00680,400
Feb 01, 2023286.00289.00282.00284.00284.00833,500
Jan 31, 2023287.00288.00279.00279.00279.001,272,300
Jan 30, 2023292.00295.00288.00288.00288.00758,100
Jan 27, 2023294.00296.00288.00289.00289.001,243,800
Jan 26, 2023302.00303.00295.00300.00300.001,167,800
Jan 25, 2023305.00307.00301.00304.00304.00744,500
Jan 24, 2023315.00319.00306.00306.00306.00992,000
Jan 23, 2023310.00320.00305.00312.00312.001,843,300
Jan 20, 2023308.00310.00303.00307.00307.00632,200
Jan 19, 2023314.00319.00310.00310.00310.00886,200
Jan 18, 2023309.00321.00308.00320.00320.001,417,300
Jan 17, 2023309.00314.00304.00314.00314.001,047,400
Jan 16, 2023313.00321.00303.00305.00305.001,243,600
Jan 13, 2023317.00322.00308.00309.00309.001,082,500
Jan 12, 2023314.00314.00301.00311.00311.001,393,600
Jan 11, 2023308.00320.00304.00315.00315.001,763,300
Jan 10, 2023293.00306.00293.00304.00304.001,335,800
Jan 06, 2023290.00301.00288.00292.00292.001,280,800
Jan 05, 2023282.00290.00281.00284.00284.00776,700
Jan 04, 2023299.00299.00281.00282.00282.001,433,000
Dec 30, 2022271.00300.00271.00298.00298.002,485,000
Dec 29, 2022263.00277.00263.00274.00274.001,525,300
Dec 28, 2022282.00283.00263.00266.00266.003,408,700
Dec 27, 2022283.00289.00281.00283.00283.001,342,100
Dec 26, 2022300.00303.00285.00285.00285.002,068,200
Dec 23, 2022305.00326.00303.00308.00308.004,118,300
Dec 22, 2022300.00303.00288.00289.00289.001,555,200
Dec 21, 2022285.00305.00285.00299.00299.002,178,700
Dec 20, 2022297.00298.00280.00287.00287.003,251,900
Dec 19, 2022306.00311.00299.00301.00301.001,711,600
Dec 16, 2022311.00315.00306.00310.00310.00942,800
Dec 15, 2022318.00322.00315.00317.00317.001,127,700
Dec 14, 2022326.00329.00319.00319.00319.001,317,100
Dec 13, 2022328.00337.00327.00330.00330.001,209,600
Dec 12, 2022334.00337.00327.00328.00328.001,340,500
Dec 09, 2022363.00363.00340.00342.00342.002,039,400
Dec 08, 2022345.00365.00338.00355.00355.002,746,600
Dec 07, 2022321.00347.00321.00344.00344.002,694,000
Dec 06, 2022313.00327.00313.00321.00321.001,251,400
Dec 05, 2022319.00324.00312.00317.00317.001,675,400
Dec 02, 2022331.00335.00312.00325.00325.002,481,600
Dec 01, 2022343.00350.00331.00331.00331.002,848,000
Nov 30, 2022349.00354.00326.00331.00331.004,452,200
Nov 29, 2022357.00364.00352.00356.00356.001,754,200
Nov 28, 2022370.00370.00359.00359.00359.001,330,200
Nov 25, 2022387.00389.00367.00370.00370.002,161,900
Nov 24, 2022367.00383.00360.00380.00380.002,194,200
Nov 22, 2022364.00372.00357.00361.00361.001,786,000
Nov 21, 2022377.00378.00360.00361.00361.002,384,400
Nov 18, 2022387.00393.00375.00377.00377.002,441,400
Nov 17, 2022400.00406.00390.00391.00391.001,637,200
Nov 16, 2022409.00415.00395.00400.00400.001,852,100
Nov 15, 2022395.00425.00395.00408.00408.003,111,300
Nov 14, 2022370.00398.00368.00396.00396.005,631,700
Nov 11, 2022419.00424.00402.00403.00403.003,047,000
Nov 10, 2022392.00412.00389.00398.00398.003,390,400
Nov 09, 2022415.00430.00412.00416.00416.001,825,500
Nov 08, 2022439.00453.00420.00423.00423.002,521,200
Nov 07, 2022433.00462.00433.00442.00442.002,638,500
Nov 04, 2022450.00457.00420.00430.00430.004,402,400
Nov 02, 2022481.00502.00458.00462.00462.003,731,900
Nov 01, 2022482.00491.00458.00482.00482.005,469,900
Oct 31, 2022435.00503.00431.00487.00487.0011,844,400
Oct 28, 2022416.00433.00404.00423.00423.006,064,300
Oct 27, 2022380.00403.00366.00400.00400.004,362,700
Oct 26, 2022356.00385.00354.00369.00369.004,485,300
Oct 25, 2022345.00355.00345.00348.00348.001,205,300
Oct 24, 2022349.00364.00349.00351.00351.001,289,800
Oct 21, 2022345.00358.00345.00348.00348.001,827,800
Oct 20, 2022360.00361.00343.00343.00343.002,247,700
Oct 19, 2022360.00365.00352.00363.00363.001,375,300
Oct 18, 2022346.00369.00345.00362.00362.002,315,100
Oct 17, 2022341.00350.00341.00343.00343.00899,500
Oct 14, 2022349.00351.00343.00343.00343.001,237,000
Oct 13, 2022350.00352.00341.00341.00341.001,372,900
Oct 12, 2022347.00360.00347.00353.00353.001,695,000
Oct 11, 2022345.00360.00338.00348.00348.003,297,700
Oct 07, 2022372.00374.00346.00354.00354.005,105,500
Oct 06, 2022377.00390.00374.00374.00374.003,330,500
Oct 05, 2022407.00408.00393.00393.00393.001,412,600
Oct 04, 2022411.00416.00401.00403.00403.001,504,100
Oct 03, 2022403.00411.00392.00408.00408.001,592,800
Sep 30, 2022397.00414.00390.00408.00408.001,834,800
Sep 29, 2022406.00413.00394.00397.00397.002,273,400
Sep 28, 2022406.00408.00381.00392.00392.004,564,000
Sep 27, 2022431.00438.00414.00414.00414.002,839,000
Sep 26, 2022450.00450.00427.00427.00427.003,532,700
Sep 22, 2022436.00460.00436.00456.00456.002,091,300
Sep 21, 2022441.00452.00438.00444.00444.003,171,300
Sep 20, 2022473.00478.00449.00449.00449.003,179,300
Sep 16, 2022482.00499.00467.00467.00467.006,472,800
Sep 15, 2022475.00482.00469.00476.00476.001,714,300
Sep 14, 2022481.00490.00473.00476.00476.002,835,800
Sep 13, 2022510.00514.00494.00495.00495.002,248,700
Sep 12, 2022498.00516.00494.00510.00510.002,853,500
Sep 09, 2022484.00498.00484.00495.00495.002,414,400
Sep 08, 2022473.00494.00470.00482.00482.002,922,300
Sep 07, 2022474.00477.00458.00460.00460.001,552,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement