Japan Reliance Service Corporation 4664
TSE · Japan · Commercial Services
¥1,170.00+50.00 (+4.46%)
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 | ¥1,170.00 | +4.46% | ¥1,120.00 | ¥1,186.00 | ¥1,120.00 | 53.20K |
| 2026-10-01 | ¥1,120.00 | -0.53% | ¥1,127.00 | ¥1,149.00 | ¥1,120.00 | 17.40K |
| 2026-09-30 | ¥1,126.00 | -0.62% | ¥1,125.00 | ¥1,146.00 | ¥1,120.00 | 16.60K |
| 2026-09-29 | ¥1,133.00 | +0.62% | ¥1,125.00 | ¥1,133.00 | ¥1,095.00 | 43.10K |
| 2026-09-28 | ¥1,126.00 | -3.76% | ¥1,184.00 | ¥1,184.00 | ¥1,121.00 | 36.10K |
| 2026-09-25 | ¥1,170.00 | -4.18% | ¥1,202.00 | ¥1,215.00 | ¥1,159.00 | 54.20K |
| 2026-09-24 | ¥1,221.00 | +5.53% | ¥1,187.00 | ¥1,258.00 | ¥1,160.00 | 117.90K |
| 2026-09-18 | ¥1,157.00 | +2.84% | ¥1,143.00 | ¥1,174.00 | ¥1,123.00 | 46.90K |
| 2026-09-17 | ¥1,125.00 | +0.09% | ¥1,120.00 | ¥1,162.00 | ¥1,103.00 | 71.30K |
| 2026-09-16 | ¥1,124.00 | -1.32% | ¥1,142.00 | ¥1,158.00 | ¥1,086.00 | 57.70K |
| 2026-09-15 | ¥1,139.00 | -0.61% | ¥1,200.00 | ¥1,211.00 | ¥1,128.00 | 136.80K |
| 2026-09-14 | ¥1,146.00 | +3.99% | ¥1,072.00 | ¥1,146.00 | ¥1,017.00 | 146.90K |
| 2026-09-11 | ¥1,102.00 | -4.59% | ¥1,126.00 | ¥1,138.00 | ¥1,081.00 | 92.30K |
| 2026-09-10 | ¥1,155.00 | -2.94% | ¥1,187.00 | ¥1,208.00 | ¥1,136.00 | 84.70K |
| 2026-09-09 | ¥1,190.00 | +9.88% | ¥1,113.00 | ¥1,235.00 | ¥1,098.00 | 311.30K |
| 2026-09-08 | ¥1,083.00 | -0.55% | ¥1,074.00 | ¥1,126.00 | ¥1,062.00 | 97.20K |
| 2026-09-07 | ¥1,089.00 | +0.55% | ¥1,100.00 | ¥1,128.00 | ¥1,072.00 | 47.80K |
| 2026-09-04 | ¥1,083.00 | -2.96% | ¥1,103.00 | ¥1,131.00 | ¥1,070.00 | 70.40K |
| 2026-09-03 | ¥1,116.00 | +7.00% | ¥1,045.00 | ¥1,131.00 | ¥1,045.00 | 181.50K |
| 2026-09-02 | ¥1,043.00 | +4.30% | ¥993.00 | ¥1,090.00 | ¥989.00 | 101.80K |
| 2026-09-01 | ¥1,000.00 | -1.96% | ¥1,013.00 | ¥1,021.00 | ¥985.00 | 40.30K |
| 2026-08-31 | ¥1,020.00 | -1.92% | ¥1,022.00 | ¥1,035.00 | ¥1,000.00 | 39.20K |
| 2026-08-28 | ¥1,040.00 | +6.56% | ¥986.00 | ¥1,040.00 | ¥977.00 | 89.40K |
| 2026-08-27 | ¥976.00 | +2.74% | ¥947.00 | ¥985.00 | ¥947.00 | 56.10K |
| 2026-08-26 | ¥950.00 | +1.28% | ¥938.00 | ¥960.00 | ¥926.00 | 42.10K |
| 2026-08-25 | ¥938.00 | +0.86% | ¥930.00 | ¥942.00 | ¥922.00 | 18.50K |
| 2026-08-24 | ¥930.00 | -1.90% | ¥951.00 | ¥955.00 | ¥926.00 | 35.30K |
| 2026-08-21 | ¥948.00 | -2.37% | ¥956.00 | ¥980.00 | ¥947.00 | 36.10K |
| 2026-08-20 | ¥971.00 | +5.66% | ¥928.00 | ¥973.00 | ¥917.00 | 52.30K |
| 2026-08-19 | ¥919.00 | -3.06% | ¥933.00 | ¥933.00 | ¥909.00 | 36.00K |
| 2026-08-18 | ¥948.00 | -0.21% | ¥951.00 | ¥958.00 | ¥940.00 | 16.20K |
| 2026-08-17 | ¥950.00 | -0.42% | ¥947.00 | ¥1,002.00 | ¥946.00 | 75.00K |
| 2026-08-14 | ¥954.00 | -4.22% | ¥921.00 | ¥1,015.00 | ¥915.00 | 148.40K |
| 2026-08-13 | ¥996.00 | +4.95% | ¥976.00 | ¥999.00 | ¥955.00 | 64.80K |
| 2026-08-12 | ¥949.00 | -0.73% | ¥954.00 | ¥968.00 | ¥941.00 | 24.10K |
| 2026-08-10 | ¥956.00 | +0.74% | ¥951.00 | ¥989.00 | ¥945.00 | 33.50K |
| 2026-08-07 | ¥949.00 | -6.69% | ¥1,019.00 | ¥1,020.00 | ¥946.00 | 74.50K |
| 2026-08-06 | ¥1,017.00 | +0.79% | ¥1,039.00 | ¥1,060.00 | ¥1,000.00 | 74.60K |
| 2026-08-05 | ¥1,009.00 | +5.88% | ¥968.00 | ¥1,028.00 | ¥960.00 | 132.50K |
| 2026-08-04 | ¥953.00 | +1.17% | ¥951.00 | ¥987.00 | ¥933.00 | 52.80K |
| 2026-08-03 | ¥942.00 | +2.95% | ¥907.00 | ¥1,000.00 | ¥901.00 | 136.40K |
| 2026-07-31 | ¥915.00 | +2.69% | ¥905.00 | ¥935.00 | ¥897.00 | 29.50K |
| 2026-07-30 | ¥891.00 | -0.67% | ¥894.00 | ¥910.00 | ¥890.00 | 20.00K |
| 2026-07-29 | ¥897.00 | -3.34% | ¥939.00 | ¥943.00 | ¥891.00 | 53.70K |
| 2026-07-28 | ¥928.00 | -6.45% | ¥977.00 | ¥979.00 | ¥917.00 | 58.30K |
| 2026-07-27 | ¥992.00 | +8.42% | ¥915.00 | ¥1,007.00 | ¥906.00 | 123.50K |
| 2026-07-24 | ¥915.00 | -0.54% | ¥910.00 | ¥920.00 | ¥882.00 | 51.10K |
| 2026-07-23 | ¥920.00 | -1.50% | ¥939.00 | ¥974.00 | ¥915.00 | 139.10K |
| 2026-07-22 | ¥934.00 | +4.12% | ¥900.00 | ¥971.00 | ¥887.00 | 186.90K |
| 2026-07-21 | ¥897.00 | +5.16% | ¥840.00 | ¥944.00 | ¥825.00 | 218.80K |
| 2026-07-17 | ¥853.00 | -12.87% | ¥964.00 | ¥980.00 | ¥833.00 | 187.30K |
| 2026-07-16 | ¥979.00 | +5.27% | ¥940.00 | ¥1,013.00 | ¥933.00 | 218.60K |
| 2026-07-15 | ¥930.00 | -0.53% | ¥926.00 | ¥940.00 | ¥915.00 | 47.10K |
| 2026-07-14 | ¥935.00 | +3.20% | ¥904.00 | ¥938.00 | ¥887.00 | 79.00K |
| 2026-07-13 | ¥906.00 | -3.21% | ¥929.00 | ¥946.00 | ¥905.00 | 36.30K |
| 2026-07-10 | ¥936.00 | +0.65% | ¥925.00 | ¥957.00 | ¥918.00 | 51.40K |
| 2026-07-09 | ¥930.00 | +0.22% | ¥918.00 | ¥953.00 | ¥918.00 | 33.80K |
| 2026-07-08 | ¥928.00 | -0.85% | ¥921.00 | ¥932.00 | ¥900.00 | 54.40K |
| 2026-07-07 | ¥936.00 | -1.06% | ¥960.00 | ¥970.00 | ¥907.00 | 106.20K |
| 2026-07-06 | ¥946.00 | -6.15% | ¥1,000.00 | ¥1,000.00 | ¥933.00 | 151.20K |
| 2026-07-03 | ¥1,008.00 | -1.08% | ¥1,003.00 | ¥1,032.00 | ¥990.00 | 122.00K |
| 2026-07-02 | ¥1,019.00 | -1.45% | ¥944.00 | ¥1,105.00 | ¥944.00 | 305.10K |
| 2026-07-01 | ¥1,034.00 | -6.17% | ¥1,113.00 | ¥1,200.00 | ¥990.00 | 537.80K |
| 2026-06-30 | ¥1,102.00 | -0.99% | ¥1,083.00 | ¥1,350.00 | ¥1,072.00 | 2.30M |
| 2026-06-29 | ¥1,113.00 | -6.55% | ¥1,341.00 | ¥1,455.00 | ¥1,032.00 | 1.24M |
| 2026-06-26 | ¥1,191.00 | +12.36% | ¥1,148.00 | ¥1,315.00 | ¥1,064.00 | 1.68M |
| 2026-06-25 | ¥1,060.00 | +16.48% | ¥880.00 | ¥1,060.00 | ¥859.00 | 852.80K |
| 2026-06-24 | ¥910.00 | +19.74% | ¥761.00 | ¥910.00 | ¥761.00 | 93.00K |
| 2026-06-23 | ¥760.00 | -7.65% | ¥808.00 | ¥808.00 | ¥757.00 | 26.40K |
| 2026-06-22 | ¥823.00 | +13.20% | ¥767.00 | ¥823.00 | ¥751.00 | 63.20K |
| 2026-06-19 | ¥727.00 | -0.82% | ¥743.00 | ¥743.00 | ¥720.00 | 15.40K |
| 2026-06-18 | ¥733.00 | -3.93% | ¥748.00 | ¥759.00 | ¥730.00 | 25.70K |
| 2026-06-17 | ¥763.00 | -0.65% | ¥763.00 | ¥777.00 | ¥720.00 | 28.80K |
| 2026-06-16 | ¥768.00 | -0.90% | ¥775.00 | ¥782.00 | ¥760.00 | 2.60K |
| 2026-06-15 | ¥775.00 | +3.20% | ¥768.00 | ¥780.00 | ¥758.00 | 9.30K |
| 2026-06-12 | ¥751.00 | -1.05% | ¥774.00 | ¥806.00 | ¥751.00 | 21.70K |
| 2026-06-11 | ¥759.00 | -7.66% | ¥800.00 | ¥826.00 | ¥753.00 | 47.20K |
| 2026-06-10 | ¥822.00 | -2.03% | ¥839.00 | ¥839.00 | ¥805.00 | 22.60K |
| 2026-06-09 | ¥839.00 | -1.64% | ¥860.00 | ¥863.00 | ¥839.00 | 15.60K |
| 2026-06-08 | ¥853.00 | -2.63% | ¥855.00 | ¥864.00 | ¥846.00 | 16.80K |
| 2026-06-05 | ¥876.00 | +1.51% | ¥875.00 | ¥887.00 | ¥868.00 | 21.30K |
| 2026-06-04 | ¥863.00 | -0.69% | ¥854.00 | ¥870.00 | ¥850.00 | 11.20K |
| 2026-06-03 | ¥869.00 | 0.00% | ¥866.00 | ¥878.00 | ¥850.00 | 18.10K |
| 2026-06-02 | ¥869.00 | -4.30% | ¥915.00 | ¥915.00 | ¥860.00 | 53.90K |
| 2026-06-01 | ¥908.00 | +2.37% | ¥887.00 | ¥920.00 | ¥854.00 | 83.00K |
| 2026-05-29 | ¥887.00 | +5.22% | ¥828.00 | ¥888.00 | ¥828.00 | 72.10K |
| 2026-05-28 | ¥843.00 | +7.53% | ¥798.00 | ¥860.00 | ¥798.00 | 47.70K |
| 2026-05-27 | ¥784.00 | +0.77% | ¥779.00 | ¥791.00 | ¥760.00 | 11.40K |
| 2026-05-26 | ¥778.00 | +1.04% | ¥769.00 | ¥786.00 | ¥756.00 | 17.30K |
| 2026-05-25 | ¥770.00 | +0.52% | ¥796.00 | ¥801.00 | ¥769.00 | 37.70K |