Remixpoint, Inc. (TYO:3825)
Japan
· Delayed Price · Currency is JPY 239.00
-9.00 (-3.63%)
At close: Dec 5, 2025
Remixpoint Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 245.00 | 247.00 | 237.00 | 239.00 | 239.00 | -3.63% | 1,709,600 |
| Dec 4, 2025 | 244.00 | 250.00 | 242.00 | 248.00 | 248.00 | 0.40% | 1,526,200 |
| Dec 3, 2025 | 251.00 | 257.00 | 246.00 | 247.00 | 247.00 | 1.65% | 1,694,900 |
| Dec 2, 2025 | 253.00 | 254.00 | 243.00 | 243.00 | 243.00 | -3.95% | 1,428,200 |
| Dec 1, 2025 | 276.00 | 277.00 | 253.00 | 253.00 | 253.00 | -7.66% | 2,544,000 |
| Nov 28, 2025 | 276.00 | 283.00 | 273.00 | 274.00 | 274.00 | -0.36% | 1,261,600 |
| Nov 27, 2025 | 258.00 | 277.00 | 258.00 | 275.00 | 275.00 | 8.70% | 2,081,500 |
| Nov 26, 2025 | 255.00 | 257.00 | 251.00 | 253.00 | 253.00 | -1.56% | 1,082,200 |
| Nov 25, 2025 | 269.00 | 270.00 | 257.00 | 257.00 | 257.00 | -2.65% | 1,340,200 |
| Nov 21, 2025 | 258.00 | 266.00 | 258.00 | 264.00 | 264.00 | -2.94% | 1,715,700 |
| Nov 20, 2025 | 264.00 | 274.00 | 261.00 | 272.00 | 272.00 | 3.82% | 1,637,700 |
| Nov 19, 2025 | 262.00 | 267.00 | 258.00 | 262.00 | 262.00 | 1.95% | 1,604,400 |
| Nov 18, 2025 | 272.00 | 273.00 | 255.00 | 257.00 | 257.00 | -5.51% | 3,418,400 |
| Nov 17, 2025 | 291.00 | 292.00 | 266.00 | 272.00 | 272.00 | -8.72% | 4,398,700 |
| Nov 14, 2025 | 309.00 | 331.00 | 298.00 | 298.00 | 298.00 | -4.18% | 4,059,000 |
| Nov 13, 2025 | 327.00 | 330.00 | 311.00 | 311.00 | 311.00 | -4.89% | 2,086,700 |
| Nov 12, 2025 | 329.00 | 333.00 | 317.00 | 327.00 | 327.00 | -0.61% | 2,354,100 |
| Nov 11, 2025 | 331.00 | 332.00 | 325.00 | 329.00 | 329.00 | - | 1,262,000 |
| Nov 10, 2025 | 317.00 | 329.00 | 314.00 | 329.00 | 329.00 | 6.13% | 1,780,600 |
| Nov 7, 2025 | 305.00 | 312.00 | 302.00 | 310.00 | 310.00 | 1.31% | 776,700 |
| Nov 6, 2025 | 311.00 | 313.00 | 305.00 | 306.00 | 306.00 | -0.33% | 870,900 |
| Nov 5, 2025 | 296.00 | 311.00 | 287.00 | 307.00 | 307.00 | 1.32% | 2,675,800 |
| Nov 4, 2025 | 310.00 | 315.00 | 303.00 | 303.00 | 303.00 | -4.42% | 1,784,300 |
| Oct 31, 2025 | 312.00 | 321.00 | 311.00 | 317.00 | 317.00 | 1.93% | 1,147,900 |
| Oct 30, 2025 | 304.00 | 319.00 | 301.00 | 311.00 | 311.00 | 1.97% | 1,643,000 |
| Oct 29, 2025 | 313.00 | 314.00 | 298.00 | 305.00 | 305.00 | -3.17% | 2,089,200 |
| Oct 28, 2025 | 325.00 | 327.00 | 314.00 | 315.00 | 315.00 | -4.26% | 2,753,700 |
| Oct 27, 2025 | 333.00 | 343.00 | 325.00 | 329.00 | 329.00 | 0.30% | 2,786,400 |
| Oct 24, 2025 | 316.00 | 329.00 | 311.00 | 328.00 | 328.00 | 5.81% | 2,157,400 |
| Oct 23, 2025 | 309.00 | 313.00 | 301.00 | 310.00 | 310.00 | - | 1,873,800 |
| Oct 22, 2025 | 297.00 | 314.00 | 297.00 | 310.00 | 310.00 | 3.68% | 1,564,500 |
| Oct 21, 2025 | 298.00 | 304.00 | 291.00 | 299.00 | 299.00 | 1.01% | 1,620,000 |
| Oct 20, 2025 | 290.00 | 296.00 | 283.00 | 296.00 | 296.00 | 4.59% | 2,728,800 |
| Oct 17, 2025 | 290.00 | 293.00 | 275.00 | 283.00 | 283.00 | -7.52% | 5,947,100 |
| Oct 16, 2025 | 324.00 | 325.00 | 306.00 | 306.00 | 306.00 | -3.77% | 2,968,100 |
| Oct 15, 2025 | 319.00 | 324.00 | 316.00 | 318.00 | 318.00 | -0.31% | 1,716,600 |
| Oct 14, 2025 | 339.00 | 342.00 | 316.00 | 319.00 | 319.00 | -8.07% | 3,439,500 |
| Oct 10, 2025 | 342.00 | 351.00 | 337.00 | 347.00 | 347.00 | 1.17% | 2,604,100 |
| Oct 9, 2025 | 341.00 | 354.00 | 335.00 | 343.00 | 343.00 | 2.39% | 3,349,100 |
| Oct 8, 2025 | 339.00 | 341.00 | 330.00 | 335.00 | 335.00 | -3.18% | 1,908,600 |
| Oct 7, 2025 | 345.00 | 355.00 | 338.00 | 346.00 | 346.00 | 1.17% | 2,976,000 |
| Oct 6, 2025 | 355.00 | 355.00 | 341.00 | 342.00 | 342.00 | -1.72% | 3,104,200 |
| Oct 3, 2025 | 349.00 | 357.00 | 335.00 | 348.00 | 348.00 | 2.05% | 3,685,500 |
| Oct 2, 2025 | 327.00 | 357.00 | 325.00 | 341.00 | 341.00 | 6.90% | 6,767,700 |
| Oct 1, 2025 | 345.00 | 349.00 | 319.00 | 319.00 | 319.00 | -5.34% | 2,790,700 |
| Sep 30, 2025 | 328.00 | 337.00 | 322.00 | 337.00 | 337.00 | 5.97% | 1,618,700 |
| Sep 29, 2025 | 328.00 | 333.00 | 318.00 | 318.00 | 318.00 | -1.24% | 1,419,500 |
| Sep 26, 2025 | 335.00 | 336.00 | 322.00 | 322.00 | 322.00 | -4.17% | 2,185,000 |
| Sep 25, 2025 | 337.00 | 339.00 | 335.00 | 336.00 | 336.00 | -0.30% | 923,800 |
| Sep 24, 2025 | 344.00 | 344.00 | 335.00 | 337.00 | 337.00 | -2.88% | 1,945,700 |