Reiwa Accounting Holdings Co., Ltd. 296A
TSE · Japan · Commercial Services
¥1,105.00-44.00 (-3.83%)
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 | ¥1,105.00 | -3.83% | ¥1,131.00 | ¥1,137.00 | ¥1,103.00 | 42.30K |
| 2026-10-01 | ¥1,149.00 | -2.21% | ¥1,175.00 | ¥1,180.00 | ¥1,090.00 | 53.60K |
| 2026-09-30 | ¥1,175.00 | -0.09% | ¥1,180.00 | ¥1,189.00 | ¥1,170.00 | 23.30K |
| 2026-09-29 | ¥1,176.00 | -0.76% | ¥1,185.00 | ¥1,189.00 | ¥1,164.00 | 29.00K |
| 2026-09-28 | ¥1,185.00 | +1.02% | ¥1,195.00 | ¥1,206.00 | ¥1,170.00 | 49.40K |
| 2026-09-25 | ¥1,173.00 | -1.26% | ¥1,185.00 | ¥1,190.00 | ¥1,145.00 | 64.90K |
| 2026-09-24 | ¥1,188.00 | -2.78% | ¥1,227.00 | ¥1,228.00 | ¥1,180.00 | 79.90K |
| 2026-09-18 | ¥1,222.00 | -1.85% | ¥1,237.00 | ¥1,248.00 | ¥1,215.00 | 69.60K |
| 2026-09-17 | ¥1,245.00 | +3.92% | ¥1,198.00 | ¥1,248.00 | ¥1,197.00 | 93.50K |
| 2026-09-16 | ¥1,198.00 | +1.78% | ¥1,188.00 | ¥1,231.00 | ¥1,175.00 | 104.30K |
| 2026-09-15 | ¥1,177.00 | -0.51% | ¥1,191.00 | ¥1,200.00 | ¥1,162.00 | 63.30K |
| 2026-09-14 | ¥1,183.00 | +1.89% | ¥1,150.00 | ¥1,219.00 | ¥1,142.00 | 253.70K |
| 2026-09-11 | ¥1,161.00 | +0.96% | ¥1,156.00 | ¥1,172.00 | ¥1,119.00 | 60.80K |
| 2026-09-10 | ¥1,150.00 | +2.50% | ¥1,124.00 | ¥1,158.00 | ¥1,119.00 | 39.60K |
| 2026-09-09 | ¥1,122.00 | -1.32% | ¥1,123.00 | ¥1,136.00 | ¥1,114.00 | 36.60K |
| 2026-09-08 | ¥1,137.00 | -0.26% | ¥1,136.00 | ¥1,152.00 | ¥1,134.00 | 30.80K |
| 2026-09-07 | ¥1,140.00 | +1.79% | ¥1,113.00 | ¥1,140.00 | ¥1,087.00 | 65.10K |
| 2026-09-04 | ¥1,120.00 | 0.00% | ¥1,104.00 | ¥1,130.00 | ¥1,082.00 | 106.90K |
| 2026-09-03 | ¥1,120.00 | +1.73% | ¥1,103.00 | ¥1,125.00 | ¥1,090.00 | 47.00K |
| 2026-09-02 | ¥1,101.00 | +0.92% | ¥1,080.00 | ¥1,115.00 | ¥1,067.00 | 67.00K |
| 2026-09-01 | ¥1,091.00 | -8.09% | ¥1,170.00 | ¥1,170.00 | ¥1,090.00 | 156.40K |
| 2026-08-31 | ¥1,187.00 | +2.24% | ¥1,161.00 | ¥1,206.00 | ¥1,143.00 | 107.80K |
| 2026-08-28 | ¥1,161.00 | +1.40% | ¥1,151.00 | ¥1,182.00 | ¥1,143.00 | 94.70K |
| 2026-08-27 | ¥1,145.00 | +4.00% | ¥1,122.00 | ¥1,170.00 | ¥1,102.00 | 90.50K |
| 2026-08-26 | ¥1,101.00 | -2.05% | ¥1,124.00 | ¥1,156.00 | ¥1,095.00 | 92.80K |
| 2026-08-25 | ¥1,124.00 | +0.18% | ¥1,105.00 | ¥1,138.00 | ¥1,082.00 | 165.30K |
| 2026-08-24 | ¥1,122.00 | +3.22% | ¥1,086.00 | ¥1,140.00 | ¥1,020.00 | 592.30K |
| 2026-08-21 | ¥1,087.00 | +16.01% | ¥931.00 | ¥1,087.00 | ¥927.00 | 586.00K |
| 2026-08-20 | ¥937.00 | +2.07% | ¥924.00 | ¥938.00 | ¥924.00 | 11.60K |
| 2026-08-19 | ¥918.00 | -1.71% | ¥921.00 | ¥931.00 | ¥904.00 | 34.40K |
| 2026-08-18 | ¥934.00 | +2.08% | ¥939.00 | ¥955.00 | ¥922.00 | 48.50K |
| 2026-08-17 | ¥915.00 | -1.40% | ¥928.00 | ¥942.00 | ¥912.00 | 40.60K |
| 2026-08-14 | ¥928.00 | +3.92% | ¥893.00 | ¥932.00 | ¥892.00 | 60.70K |
| 2026-08-13 | ¥893.00 | 0.00% | ¥897.00 | ¥905.00 | ¥886.00 | 24.70K |
| 2026-08-12 | ¥893.00 | +2.88% | ¥868.00 | ¥903.00 | ¥868.00 | 37.10K |
| 2026-08-10 | ¥868.00 | -0.57% | ¥860.00 | ¥871.00 | ¥856.00 | 23.70K |
| 2026-08-07 | ¥873.00 | -0.11% | ¥873.00 | ¥880.00 | ¥858.00 | 30.20K |
| 2026-08-06 | ¥874.00 | +1.16% | ¥855.00 | ¥875.00 | ¥855.00 | 17.30K |
| 2026-08-05 | ¥864.00 | -0.69% | ¥874.00 | ¥886.00 | ¥864.00 | 26.30K |
| 2026-08-04 | ¥870.00 | +0.81% | ¥861.00 | ¥873.00 | ¥859.00 | 36.20K |
| 2026-08-03 | ¥863.00 | +0.70% | ¥852.00 | ¥865.00 | ¥852.00 | 20.80K |
| 2026-07-31 | ¥857.00 | -4.99% | ¥902.00 | ¥904.00 | ¥857.00 | 87.00K |
| 2026-07-30 | ¥902.00 | -0.99% | ¥917.00 | ¥919.00 | ¥901.00 | 38.80K |
| 2026-07-29 | ¥911.00 | +0.66% | ¥910.00 | ¥930.00 | ¥900.00 | 90.00K |
| 2026-07-28 | ¥905.00 | -0.66% | ¥919.00 | ¥920.00 | ¥893.00 | 90.90K |
| 2026-07-27 | ¥911.00 | -0.87% | ¥910.00 | ¥931.00 | ¥906.00 | 81.40K |
| 2026-07-24 | ¥919.00 | +1.10% | ¥901.00 | ¥929.00 | ¥901.00 | 134.10K |
| 2026-07-23 | ¥909.00 | -2.26% | ¥915.00 | ¥944.00 | ¥900.00 | 252.10K |
| 2026-07-22 | ¥930.00 | +3.22% | ¥902.00 | ¥998.00 | ¥898.00 | 1.59M |
| 2026-07-21 | ¥901.00 | +19.97% | ¥751.00 | ¥901.00 | ¥751.00 | 880.90K |
| 2026-07-17 | ¥751.00 | +0.13% | ¥745.00 | ¥751.00 | ¥738.00 | 58.80K |
| 2026-07-16 | ¥750.00 | 0.00% | ¥750.00 | ¥760.00 | ¥747.00 | 63.20K |
| 2026-07-15 | ¥750.00 | 0.00% | ¥743.00 | ¥751.00 | ¥740.00 | 28.20K |
| 2026-07-14 | ¥750.00 | +2.04% | ¥737.00 | ¥750.00 | ¥737.00 | 28.60K |
| 2026-07-13 | ¥735.00 | -0.81% | ¥740.00 | ¥747.00 | ¥735.00 | 30.20K |
| 2026-07-10 | ¥741.00 | +1.23% | ¥730.00 | ¥744.00 | ¥730.00 | 27.00K |
| 2026-07-09 | ¥732.00 | -1.48% | ¥740.00 | ¥740.00 | ¥732.00 | 48.60K |
| 2026-07-08 | ¥743.00 | -0.93% | ¥749.00 | ¥753.00 | ¥743.00 | 31.40K |
| 2026-07-07 | ¥750.00 | -1.57% | ¥750.00 | ¥758.00 | ¥750.00 | 44.40K |
| 2026-07-06 | ¥762.00 | +1.74% | ¥745.00 | ¥766.00 | ¥745.00 | 47.60K |
| 2026-07-03 | ¥749.00 | -1.06% | ¥747.00 | ¥752.00 | ¥744.00 | 46.30K |
| 2026-07-02 | ¥757.00 | +0.40% | ¥746.00 | ¥762.00 | ¥745.00 | 19.60K |
| 2026-07-01 | ¥754.00 | -0.53% | ¥751.00 | ¥755.00 | ¥747.00 | 20.40K |
| 2026-06-30 | ¥758.00 | +0.40% | ¥752.00 | ¥758.00 | ¥748.00 | 9.60K |
| 2026-06-29 | ¥755.00 | -0.13% | ¥746.00 | ¥758.00 | ¥739.00 | 49.00K |
| 2026-06-26 | ¥756.00 | +0.67% | ¥751.00 | ¥758.00 | ¥746.00 | 8.80K |
| 2026-06-25 | ¥751.00 | +0.54% | ¥744.00 | ¥755.00 | ¥740.00 | 21.50K |
| 2026-06-24 | ¥747.00 | -3.11% | ¥760.00 | ¥765.00 | ¥746.00 | 32.40K |
| 2026-06-23 | ¥771.00 | +0.13% | ¥770.00 | ¥775.00 | ¥768.00 | 10.40K |
| 2026-06-22 | ¥770.00 | +0.13% | ¥773.00 | ¥783.00 | ¥769.00 | 12.60K |
| 2026-06-19 | ¥769.00 | -1.41% | ¥785.00 | ¥785.00 | ¥769.00 | 8.20K |
| 2026-06-18 | ¥780.00 | +1.04% | ¥772.00 | ¥780.00 | ¥766.00 | 20.50K |
| 2026-06-17 | ¥772.00 | +0.78% | ¥766.00 | ¥779.00 | ¥763.00 | 15.50K |
| 2026-06-16 | ¥766.00 | -0.39% | ¥770.00 | ¥770.00 | ¥756.00 | 16.80K |
| 2026-06-15 | ¥769.00 | +1.99% | ¥756.00 | ¥770.00 | ¥755.00 | 23.90K |
| 2026-06-12 | ¥754.00 | -1.31% | ¥755.00 | ¥762.00 | ¥746.00 | 27.00K |
| 2026-06-11 | ¥764.00 | +1.06% | ¥751.00 | ¥768.00 | ¥751.00 | 24.50K |
| 2026-06-10 | ¥756.00 | +0.27% | ¥759.00 | ¥767.00 | ¥748.00 | 27.80K |
| 2026-06-09 | ¥754.00 | +0.80% | ¥750.00 | ¥761.00 | ¥741.00 | 33.40K |
| 2026-06-08 | ¥748.00 | -1.45% | ¥744.00 | ¥750.00 | ¥732.00 | 55.60K |
| 2026-06-05 | ¥759.00 | +1.88% | ¥749.00 | ¥767.00 | ¥749.00 | 48.60K |
| 2026-06-04 | ¥745.00 | +0.54% | ¥730.00 | ¥748.00 | ¥728.00 | 23.10K |
| 2026-06-03 | ¥741.00 | +0.68% | ¥732.00 | ¥741.00 | ¥727.00 | 36.00K |
| 2026-06-02 | ¥736.00 | -1.08% | ¥744.00 | ¥744.00 | ¥721.00 | 42.70K |
| 2026-06-01 | ¥744.00 | -0.40% | ¥751.00 | ¥753.00 | ¥742.00 | 31.80K |
| 2026-05-29 | ¥747.00 | -1.71% | ¥763.00 | ¥763.00 | ¥747.00 | 26.30K |
| 2026-05-28 | ¥760.00 | +0.53% | ¥759.00 | ¥761.00 | ¥746.00 | 26.50K |
| 2026-05-27 | ¥756.00 | -0.53% | ¥765.00 | ¥767.00 | ¥752.00 | 16.30K |
| 2026-05-26 | ¥760.00 | +0.40% | ¥765.00 | ¥767.00 | ¥757.00 | 15.00K |
| 2026-05-25 | ¥757.00 | -1.05% | ¥766.00 | ¥773.00 | ¥752.00 | 25.70K |