Relo Group, Inc. 8876
TSE · Japan · Finance
¥2,302.50+15.00 (+0.66%)
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 | ¥2,302.50 | +0.66% | ¥2,287.50 | ¥2,325.50 | ¥2,256.50 | 505.60K |
| 2026-10-01 | ¥2,287.50 | +0.64% | ¥2,273.00 | ¥2,302.50 | ¥2,246.00 | 392.20K |
| 2026-09-30 | ¥2,273.00 | +0.09% | ¥2,271.00 | ¥2,286.50 | ¥2,261.00 | 453.70K |
| 2026-09-29 | ¥2,271.00 | -1.90% | ¥2,267.00 | ¥2,305.50 | ¥2,227.50 | 490.70K |
| 2026-09-28 | ¥2,315.00 | -0.11% | ¥2,317.50 | ¥2,337.00 | ¥2,303.00 | 612.10K |
| 2026-09-25 | ¥2,317.50 | +1.00% | ¥2,307.00 | ¥2,332.00 | ¥2,300.50 | 563.80K |
| 2026-09-24 | ¥2,294.50 | +0.55% | ¥2,282.00 | ¥2,307.00 | ¥2,277.50 | 602.60K |
| 2026-09-18 | ¥2,282.00 | +1.02% | ¥2,249.50 | ¥2,282.00 | ¥2,237.50 | 1.44M |
| 2026-09-17 | ¥2,259.00 | +4.25% | ¥2,173.50 | ¥2,260.50 | ¥2,163.50 | 568.50K |
| 2026-09-16 | ¥2,167.00 | -0.82% | ¥2,185.50 | ¥2,200.00 | ¥2,135.00 | 513.00K |
| 2026-09-15 | ¥2,185.00 | +1.16% | ¥2,178.00 | ¥2,194.50 | ¥2,164.00 | 500.30K |
| 2026-09-14 | ¥2,160.00 | +1.22% | ¥2,162.00 | ¥2,172.50 | ¥2,122.50 | 446.30K |
| 2026-09-11 | ¥2,134.00 | -0.33% | ¥2,101.50 | ¥2,145.50 | ¥2,100.00 | 610.00K |
| 2026-09-10 | ¥2,141.00 | -2.44% | ¥2,197.00 | ¥2,197.00 | ¥2,117.50 | 652.00K |
| 2026-09-09 | ¥2,194.50 | -2.36% | ¥2,237.00 | ¥2,237.00 | ¥2,194.50 | 515.90K |
| 2026-09-08 | ¥2,247.50 | +0.07% | ¥2,251.00 | ¥2,261.50 | ¥2,231.50 | 464.20K |
| 2026-09-07 | ¥2,246.00 | -0.69% | ¥2,238.50 | ¥2,261.50 | ¥2,226.00 | 339.90K |
| 2026-09-04 | ¥2,261.50 | -1.33% | ¥2,283.00 | ¥2,292.00 | ¥2,255.50 | 410.30K |
| 2026-09-03 | ¥2,292.00 | +2.00% | ¥2,247.00 | ¥2,304.50 | ¥2,239.00 | 597.20K |
| 2026-09-02 | ¥2,247.00 | -0.69% | ¥2,262.50 | ¥2,272.00 | ¥2,213.50 | 1.16M |
| 2026-09-01 | ¥2,262.50 | +2.40% | ¥2,215.00 | ¥2,271.00 | ¥2,214.00 | 1.16M |
| 2026-08-31 | ¥2,209.50 | +1.40% | ¥2,174.00 | ¥2,212.00 | ¥2,171.00 | 609.50K |
| 2026-08-28 | ¥2,179.00 | +0.83% | ¥2,146.50 | ¥2,182.00 | ¥2,140.50 | 228.90K |
| 2026-08-27 | ¥2,161.00 | -0.39% | ¥2,156.00 | ¥2,178.50 | ¥2,144.00 | 381.40K |
| 2026-08-26 | ¥2,169.50 | -0.89% | ¥2,186.00 | ¥2,190.50 | ¥2,131.50 | 441.50K |
| 2026-08-25 | ¥2,189.00 | +0.46% | ¥2,189.50 | ¥2,209.50 | ¥2,181.00 | 359.40K |
| 2026-08-24 | ¥2,179.00 | +0.79% | ¥2,162.50 | ¥2,182.50 | ¥2,162.50 | 276.40K |
| 2026-08-21 | ¥2,162.00 | +0.56% | ¥2,144.00 | ¥2,169.00 | ¥2,141.00 | 396.10K |
| 2026-08-20 | ¥2,150.00 | +1.01% | ¥2,150.00 | ¥2,160.00 | ¥2,132.50 | 327.70K |
| 2026-08-19 | ¥2,128.50 | +0.31% | ¥2,122.00 | ¥2,135.50 | ¥2,103.00 | 305.10K |
| 2026-08-18 | ¥2,122.00 | +0.17% | ¥2,102.00 | ¥2,122.00 | ¥2,099.00 | 376.20K |
| 2026-08-17 | ¥2,118.50 | -1.97% | ¥2,145.00 | ¥2,149.50 | ¥2,115.00 | 291.30K |
| 2026-08-14 | ¥2,161.00 | -0.37% | ¥2,159.00 | ¥2,179.00 | ¥2,153.00 | 349.10K |
| 2026-08-13 | ¥2,169.00 | -0.69% | ¥2,175.50 | ¥2,198.50 | ¥2,151.00 | 328.10K |
| 2026-08-12 | ¥2,184.00 | +0.90% | ¥2,184.00 | ¥2,184.00 | ¥2,151.00 | 463.50K |
| 2026-08-10 | ¥2,164.50 | +1.50% | ¥2,116.00 | ¥2,186.50 | ¥2,109.00 | 592.10K |
| 2026-08-07 | ¥2,132.50 | +6.33% | ¥2,017.00 | ¥2,138.50 | ¥2,017.00 | 653.40K |
| 2026-08-06 | ¥2,005.50 | +0.30% | ¥2,008.50 | ¥2,022.50 | ¥1,996.00 | 455.80K |
| 2026-08-05 | ¥1,999.50 | +2.15% | ¥1,995.00 | ¥1,999.50 | ¥1,966.50 | 508.00K |
| 2026-08-04 | ¥1,957.50 | -1.51% | ¥2,007.50 | ¥2,019.00 | ¥1,948.50 | 562.80K |
| 2026-08-03 | ¥1,987.50 | -1.32% | ¥2,000.50 | ¥2,014.00 | ¥1,972.00 | 814.00K |
| 2026-07-31 | ¥2,014.00 | -1.76% | ¥2,015.00 | ¥2,034.00 | ¥1,992.00 | 612.80K |
| 2026-07-30 | ¥2,050.00 | -1.98% | ¥2,070.50 | ¥2,090.50 | ¥2,043.50 | 406.20K |
| 2026-07-29 | ¥2,091.50 | +2.22% | ¥2,052.50 | ¥2,102.50 | ¥2,039.00 | 573.10K |
| 2026-07-28 | ¥2,046.00 | -0.85% | ¥2,055.00 | ¥2,066.00 | ¥2,019.00 | 417.20K |
| 2026-07-27 | ¥2,063.50 | +3.15% | ¥2,021.00 | ¥2,068.50 | ¥2,021.00 | 502.90K |
| 2026-07-24 | ¥2,000.50 | -0.12% | ¥2,000.00 | ¥2,019.50 | ¥1,971.00 | 1.03M |
| 2026-07-23 | ¥2,003.00 | -0.55% | ¥1,999.00 | ¥2,016.00 | ¥1,997.00 | 484.80K |
| 2026-07-22 | ¥2,014.00 | -0.30% | ¥2,029.00 | ¥2,040.50 | ¥2,005.00 | 513.90K |
| 2026-07-21 | ¥2,020.00 | +0.35% | ¥2,019.00 | ¥2,043.50 | ¥2,016.50 | 471.60K |
| 2026-07-17 | ¥2,013.00 | +0.27% | ¥2,021.00 | ¥2,024.50 | ¥1,992.00 | 422.60K |
| 2026-07-16 | ¥2,007.50 | -1.04% | ¥2,030.00 | ¥2,048.00 | ¥2,007.50 | 370.60K |
| 2026-07-15 | ¥2,028.50 | -0.69% | ¥2,042.50 | ¥2,053.50 | ¥2,006.50 | 376.00K |
| 2026-07-14 | ¥2,042.50 | +0.62% | ¥2,042.50 | ¥2,058.00 | ¥2,026.50 | 292.70K |
| 2026-07-13 | ¥2,030.00 | -2.82% | ¥2,096.00 | ¥2,098.00 | ¥2,013.00 | 426.40K |
| 2026-07-10 | ¥2,089.00 | -1.69% | ¥2,130.00 | ¥2,130.00 | ¥2,071.00 | 717.10K |
| 2026-07-09 | ¥2,125.00 | -2.48% | ¥2,166.50 | ¥2,168.50 | ¥2,117.50 | 538.80K |
| 2026-07-08 | ¥2,179.00 | +1.33% | ¥2,175.50 | ¥2,193.00 | ¥2,144.50 | 815.00K |
| 2026-07-07 | ¥2,150.50 | +0.87% | ¥2,133.50 | ¥2,157.50 | ¥2,107.00 | 940.60K |
| 2026-07-06 | ¥2,132.00 | +3.60% | ¥2,073.50 | ¥2,132.00 | ¥2,065.50 | 1.02M |
| 2026-07-03 | ¥2,058.00 | -0.34% | ¥2,096.00 | ¥2,106.00 | ¥2,044.50 | 776.70K |
| 2026-07-02 | ¥2,065.00 | +2.94% | ¥2,015.00 | ¥2,080.00 | ¥2,006.00 | 1.05M |
| 2026-07-01 | ¥2,006.00 | +0.50% | ¥2,011.50 | ¥2,035.00 | ¥1,991.50 | 1.06M |
| 2026-06-30 | ¥1,996.00 | +3.31% | ¥1,932.50 | ¥2,001.50 | ¥1,927.50 | 1.51M |
| 2026-06-29 | ¥1,932.00 | +2.38% | ¥1,899.50 | ¥1,943.50 | ¥1,899.50 | 784.50K |
| 2026-06-26 | ¥1,887.00 | +2.83% | ¥1,841.00 | ¥1,894.00 | ¥1,841.00 | 623.20K |
| 2026-06-25 | ¥1,835.00 | +1.33% | ¥1,828.00 | ¥1,838.50 | ¥1,819.00 | 428.70K |
| 2026-06-24 | ¥1,811.00 | +0.50% | ¥1,800.00 | ¥1,815.50 | ¥1,794.50 | 493.30K |
| 2026-06-23 | ¥1,802.00 | +0.70% | ¥1,789.00 | ¥1,814.50 | ¥1,784.50 | 600.10K |
| 2026-06-22 | ¥1,789.50 | +0.45% | ¥1,772.50 | ¥1,799.00 | ¥1,769.50 | 489.40K |
| 2026-06-19 | ¥1,781.50 | -0.50% | ¥1,790.00 | ¥1,800.00 | ¥1,766.50 | 536.80K |
| 2026-06-18 | ¥1,790.50 | +0.51% | ¥1,780.00 | ¥1,801.00 | ¥1,780.00 | 375.00K |
| 2026-06-17 | ¥1,781.50 | -0.11% | ¥1,791.50 | ¥1,799.50 | ¥1,775.00 | 340.70K |
| 2026-06-16 | ¥1,783.50 | -0.92% | ¥1,796.00 | ¥1,813.00 | ¥1,765.50 | 409.00K |
| 2026-06-15 | ¥1,800.00 | -0.88% | ¥1,816.00 | ¥1,822.00 | ¥1,797.00 | 495.80K |
| 2026-06-12 | ¥1,816.00 | -0.85% | ¥1,791.50 | ¥1,828.00 | ¥1,791.50 | 425.30K |
| 2026-06-11 | ¥1,831.50 | +1.19% | ¥1,810.00 | ¥1,833.50 | ¥1,790.50 | 480.70K |
| 2026-06-10 | ¥1,810.00 | +1.29% | ¥1,807.00 | ¥1,816.50 | ¥1,786.00 | 450.70K |
| 2026-06-09 | ¥1,787.00 | -1.60% | ¥1,822.50 | ¥1,836.50 | ¥1,787.00 | 354.20K |
| 2026-06-08 | ¥1,816.00 | +0.67% | ¥1,824.50 | ¥1,858.50 | ¥1,809.00 | 611.90K |
| 2026-06-05 | ¥1,804.00 | +1.72% | ¥1,790.50 | ¥1,820.00 | ¥1,790.50 | 495.90K |
| 2026-06-04 | ¥1,773.50 | -3.35% | ¥1,811.50 | ¥1,834.00 | ¥1,769.50 | 583.30K |
| 2026-06-03 | ¥1,835.00 | +2.23% | ¥1,791.00 | ¥1,840.00 | ¥1,764.00 | 593.10K |
| 2026-06-02 | ¥1,795.00 | +0.34% | ¥1,775.00 | ¥1,809.50 | ¥1,763.00 | 507.30K |
| 2026-06-01 | ¥1,789.00 | -2.85% | ¥1,822.00 | ¥1,826.00 | ¥1,758.00 | 730.20K |
| 2026-05-29 | ¥1,841.50 | -0.43% | ¥1,845.50 | ¥1,894.00 | ¥1,841.50 | 428.00K |
| 2026-05-28 | ¥1,849.50 | -1.81% | ¥1,880.00 | ¥1,884.00 | ¥1,842.50 | 472.70K |
| 2026-05-27 | ¥1,883.50 | -3.41% | ¥1,892.00 | ¥1,904.50 | ¥1,859.50 | 643.60K |
| 2026-05-26 | ¥1,950.00 | -1.12% | ¥1,980.00 | ¥1,984.50 | ¥1,950.00 | 415.90K |
| 2026-05-25 | ¥1,972.00 | +0.08% | ¥1,980.00 | ¥1,980.00 | ¥1,932.50 | 533.10K |