RenetJapanGroup, Inc. 3556
TSE · Japan · Retail Trade
¥760.00-22.00 (-2.81%)
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 | ¥760.00 | -2.81% | ¥779.00 | ¥779.00 | ¥758.00 | 48.20K |
| 2026-10-01 | ¥782.00 | -1.01% | ¥790.00 | ¥790.00 | ¥781.00 | 17.70K |
| 2026-09-30 | ¥790.00 | +0.77% | ¥786.00 | ¥792.00 | ¥783.00 | 14.50K |
| 2026-09-29 | ¥784.00 | -0.76% | ¥791.00 | ¥794.00 | ¥780.00 | 49.20K |
| 2026-09-28 | ¥790.00 | -2.59% | ¥808.00 | ¥810.00 | ¥782.00 | 58.00K |
| 2026-09-25 | ¥811.00 | +0.87% | ¥810.00 | ¥815.00 | ¥807.00 | 22.70K |
| 2026-09-24 | ¥804.00 | -0.62% | ¥810.00 | ¥814.00 | ¥804.00 | 49.50K |
| 2026-09-18 | ¥809.00 | +2.02% | ¥805.00 | ¥818.00 | ¥801.00 | 60.80K |
| 2026-09-17 | ¥793.00 | +0.25% | ¥792.00 | ¥805.00 | ¥792.00 | 31.20K |
| 2026-09-16 | ¥791.00 | +0.13% | ¥789.00 | ¥799.00 | ¥788.00 | 27.20K |
| 2026-09-15 | ¥790.00 | +1.15% | ¥794.00 | ¥796.00 | ¥789.00 | 22.30K |
| 2026-09-14 | ¥781.00 | +0.39% | ¥776.00 | ¥790.00 | ¥776.00 | 22.40K |
| 2026-09-11 | ¥778.00 | -1.52% | ¥788.00 | ¥789.00 | ¥776.00 | 39.00K |
| 2026-09-10 | ¥790.00 | -1.13% | ¥799.00 | ¥799.00 | ¥788.00 | 36.10K |
| 2026-09-09 | ¥799.00 | -0.75% | ¥803.00 | ¥810.00 | ¥798.00 | 27.20K |
| 2026-09-08 | ¥805.00 | +0.12% | ¥801.00 | ¥811.00 | ¥796.00 | 33.80K |
| 2026-09-07 | ¥804.00 | +0.75% | ¥798.00 | ¥805.00 | ¥793.00 | 39.00K |
| 2026-09-04 | ¥798.00 | +1.53% | ¥793.00 | ¥805.00 | ¥791.00 | 45.80K |
| 2026-09-03 | ¥786.00 | -0.13% | ¥792.00 | ¥795.00 | ¥786.00 | 19.50K |
| 2026-09-02 | ¥787.00 | -1.63% | ¥795.00 | ¥795.00 | ¥784.00 | 50.30K |
| 2026-09-01 | ¥800.00 | -0.12% | ¥807.00 | ¥810.00 | ¥797.00 | 46.20K |
| 2026-08-31 | ¥801.00 | -2.55% | ¥820.00 | ¥825.00 | ¥797.00 | 104.90K |
| 2026-08-28 | ¥822.00 | -4.42% | ¥830.00 | ¥847.00 | ¥822.00 | 133.00K |
| 2026-08-27 | ¥860.00 | +0.70% | ¥863.00 | ¥863.00 | ¥845.00 | 92.40K |
| 2026-08-26 | ¥854.00 | -2.95% | ¥880.00 | ¥880.00 | ¥853.00 | 95.20K |
| 2026-08-25 | ¥880.00 | +0.11% | ¥886.00 | ¥888.00 | ¥875.00 | 54.70K |
| 2026-08-24 | ¥879.00 | +0.57% | ¥874.00 | ¥886.00 | ¥873.00 | 33.70K |
| 2026-08-21 | ¥874.00 | -1.58% | ¥883.00 | ¥887.00 | ¥870.00 | 31.80K |
| 2026-08-20 | ¥888.00 | +0.57% | ¥893.00 | ¥894.00 | ¥880.00 | 28.60K |
| 2026-08-19 | ¥883.00 | -2.65% | ¥904.00 | ¥904.00 | ¥876.00 | 48.00K |
| 2026-08-18 | ¥907.00 | -0.77% | ¥920.00 | ¥923.00 | ¥895.00 | 87.90K |
| 2026-08-17 | ¥914.00 | +3.75% | ¥890.00 | ¥914.00 | ¥885.00 | 122.40K |
| 2026-08-14 | ¥881.00 | +4.38% | ¥850.00 | ¥886.00 | ¥850.00 | 187.80K |
| 2026-08-13 | ¥844.00 | +1.32% | ¥821.00 | ¥857.00 | ¥821.00 | 119.00K |
| 2026-08-12 | ¥833.00 | -0.36% | ¥841.00 | ¥843.00 | ¥793.00 | 240.00K |
| 2026-08-10 | ¥836.00 | +1.95% | ¥827.00 | ¥836.00 | ¥820.00 | 56.80K |
| 2026-08-07 | ¥820.00 | -0.61% | ¥824.00 | ¥830.00 | ¥805.00 | 97.20K |
| 2026-08-06 | ¥825.00 | +0.86% | ¥817.00 | ¥825.00 | ¥816.00 | 28.90K |
| 2026-08-05 | ¥818.00 | 0.00% | ¥818.00 | ¥825.00 | ¥816.00 | 34.40K |
| 2026-08-04 | ¥818.00 | -1.21% | ¥825.00 | ¥843.00 | ¥816.00 | 82.50K |
| 2026-08-03 | ¥828.00 | +0.36% | ¥826.00 | ¥828.00 | ¥809.00 | 39.30K |
| 2026-07-31 | ¥825.00 | +1.60% | ¥812.00 | ¥832.00 | ¥804.00 | 57.80K |
| 2026-07-30 | ¥812.00 | +2.78% | ¥805.00 | ¥818.00 | ¥800.00 | 49.30K |
| 2026-07-29 | ¥790.00 | -1.74% | ¥809.00 | ¥821.00 | ¥769.00 | 102.30K |
| 2026-07-28 | ¥804.00 | -1.47% | ¥816.00 | ¥825.00 | ¥804.00 | 46.90K |
| 2026-07-27 | ¥816.00 | +0.99% | ¥804.00 | ¥818.00 | ¥800.00 | 46.20K |
| 2026-07-24 | ¥808.00 | -1.70% | ¥820.00 | ¥822.00 | ¥804.00 | 53.60K |
| 2026-07-23 | ¥822.00 | +0.98% | ¥810.00 | ¥825.00 | ¥808.00 | 62.00K |
| 2026-07-22 | ¥814.00 | 0.00% | ¥808.00 | ¥819.00 | ¥808.00 | 37.20K |
| 2026-07-21 | ¥814.00 | +3.17% | ¥789.00 | ¥817.00 | ¥784.00 | 74.00K |
| 2026-07-17 | ¥789.00 | -1.13% | ¥798.00 | ¥798.00 | ¥773.00 | 57.10K |
| 2026-07-16 | ¥798.00 | -0.13% | ¥793.00 | ¥810.00 | ¥792.00 | 45.80K |
| 2026-07-15 | ¥799.00 | +0.63% | ¥794.00 | ¥800.00 | ¥785.00 | 45.00K |
| 2026-07-14 | ¥794.00 | +1.28% | ¥780.00 | ¥794.00 | ¥776.00 | 44.80K |
| 2026-07-13 | ¥784.00 | +1.82% | ¥777.00 | ¥784.00 | ¥773.00 | 35.30K |
| 2026-07-10 | ¥770.00 | +1.18% | ¥765.00 | ¥780.00 | ¥763.00 | 44.80K |
| 2026-07-09 | ¥761.00 | +0.26% | ¥757.00 | ¥767.00 | ¥752.00 | 48.10K |
| 2026-07-08 | ¥759.00 | +0.40% | ¥753.00 | ¥768.00 | ¥746.00 | 62.50K |
| 2026-07-07 | ¥756.00 | -0.79% | ¥761.00 | ¥775.00 | ¥754.00 | 66.30K |
| 2026-07-06 | ¥762.00 | +0.13% | ¥769.00 | ¥774.00 | ¥757.00 | 72.20K |
| 2026-07-03 | ¥761.00 | +2.70% | ¥742.00 | ¥763.00 | ¥741.00 | 63.50K |
| 2026-07-02 | ¥741.00 | +0.68% | ¥734.00 | ¥746.00 | ¥731.00 | 45.20K |
| 2026-07-01 | ¥736.00 | -1.60% | ¥748.00 | ¥748.00 | ¥730.00 | 48.80K |
| 2026-06-30 | ¥748.00 | +1.36% | ¥748.00 | ¥748.00 | ¥728.00 | 35.80K |
| 2026-06-29 | ¥738.00 | +1.79% | ¥730.00 | ¥745.00 | ¥730.00 | 56.30K |
| 2026-06-26 | ¥725.00 | -0.96% | ¥727.00 | ¥734.00 | ¥718.00 | 85.90K |
| 2026-06-25 | ¥732.00 | -0.68% | ¥738.00 | ¥740.00 | ¥729.00 | 83.70K |
| 2026-06-24 | ¥737.00 | -0.67% | ¥735.00 | ¥744.00 | ¥730.00 | 71.50K |
| 2026-06-23 | ¥742.00 | -4.50% | ¥771.00 | ¥771.00 | ¥742.00 | 102.90K |
| 2026-06-22 | ¥777.00 | +0.26% | ¥770.00 | ¥788.00 | ¥765.00 | 40.40K |
| 2026-06-19 | ¥775.00 | -0.77% | ¥786.00 | ¥786.00 | ¥766.00 | 65.40K |
| 2026-06-18 | ¥781.00 | -1.76% | ¥800.00 | ¥805.00 | ¥778.00 | 74.70K |
| 2026-06-17 | ¥795.00 | +3.52% | ¥775.00 | ¥805.00 | ¥775.00 | 78.20K |
| 2026-06-16 | ¥768.00 | 0.00% | ¥768.00 | ¥769.00 | ¥756.00 | 64.20K |
| 2026-06-15 | ¥768.00 | -2.91% | ¥799.00 | ¥799.00 | ¥765.00 | 108.80K |
| 2026-06-12 | ¥791.00 | +2.20% | ¥789.00 | ¥799.00 | ¥780.00 | 82.60K |
| 2026-06-11 | ¥774.00 | -4.21% | ¥800.00 | ¥801.00 | ¥770.00 | 110.30K |
| 2026-06-10 | ¥808.00 | -3.81% | ¥826.00 | ¥826.00 | ¥800.00 | 90.00K |
| 2026-06-09 | ¥840.00 | +4.35% | ¥806.00 | ¥846.00 | ¥804.00 | 136.10K |
| 2026-06-08 | ¥805.00 | +0.50% | ¥800.00 | ¥826.00 | ¥797.00 | 159.30K |
| 2026-06-05 | ¥801.00 | +3.09% | ¥774.00 | ¥803.00 | ¥773.00 | 57.60K |
| 2026-06-04 | ¥777.00 | -3.72% | ¥797.00 | ¥802.00 | ¥775.00 | 78.30K |
| 2026-06-03 | ¥807.00 | -2.06% | ¥825.00 | ¥825.00 | ¥792.00 | 120.60K |
| 2026-06-02 | ¥824.00 | -4.74% | ¥855.00 | ¥855.00 | ¥808.00 | 170.60K |
| 2026-06-01 | ¥865.00 | +5.62% | ¥840.00 | ¥873.00 | ¥838.00 | 270.60K |
| 2026-05-29 | ¥819.00 | +5.00% | ¥787.00 | ¥832.00 | ¥777.00 | 173.90K |
| 2026-05-28 | ¥780.00 | +1.04% | ¥765.00 | ¥785.00 | ¥762.00 | 89.10K |
| 2026-05-27 | ¥772.00 | -0.77% | ¥773.00 | ¥773.00 | ¥754.00 | 72.00K |
| 2026-05-26 | ¥778.00 | -1.02% | ¥789.00 | ¥790.00 | ¥773.00 | 56.10K |
| 2026-05-25 | ¥786.00 | +4.11% | ¥760.00 | ¥798.00 | ¥759.00 | 161.00K |