Rezil Inc. (TYO:176A)
Japan · Delayed Price · Currency is JPY 2,743.00
-1.00 (-0.04%)
Aug 29, 2025, 11:28 AM JST
Rezil Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 2,743.00 | 2,743.00 | 2,742.00 | 2,742.00 | - | -0.04% | 32,300 |
| Aug 28, 2025 | 2,742.00 | 2,743.00 | 2,742.00 | 2,743.00 | 2,743.00 | 0.04% | 61,500 |
| Aug 27, 2025 | 2,743.00 | 2,750.00 | 2,742.00 | 2,742.00 | 2,742.00 | - | 115,600 |
| Aug 26, 2025 | 2,744.00 | 2,745.00 | 2,742.00 | 2,742.00 | 2,742.00 | -0.07% | 79,400 |
| Aug 25, 2025 | 2,744.00 | 2,745.00 | 2,742.00 | 2,744.00 | 2,744.00 | 0.07% | 71,700 |
| Aug 22, 2025 | 2,743.00 | 2,746.00 | 2,741.00 | 2,742.00 | 2,742.00 | -0.04% | 91,000 |
| Aug 21, 2025 | 2,742.00 | 2,746.00 | 2,741.00 | 2,743.00 | 2,743.00 | 0.07% | 51,300 |
| Aug 20, 2025 | 2,743.00 | 2,749.00 | 2,741.00 | 2,741.00 | 2,741.00 | -0.18% | 115,100 |
| Aug 19, 2025 | 2,741.00 | 2,754.00 | 2,740.00 | 2,746.00 | 2,746.00 | 0.26% | 224,400 |
| Aug 18, 2025 | 2,741.00 | 2,743.00 | 2,739.00 | 2,739.00 | 2,739.00 | -0.07% | 1,087,300 |
| Aug 15, 2025 | 2,740.00 | 2,742.00 | 2,738.00 | 2,741.00 | 2,741.00 | 6.49% | 928,400 |
| Aug 14, 2025 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 2,574.00 | 24.11% | 11,000 |
| Aug 13, 2025 | 2,089.00 | 2,112.00 | 2,060.00 | 2,074.00 | 2,074.00 | -0.05% | 83,800 |
| Aug 12, 2025 | 2,086.00 | 2,088.00 | 2,052.00 | 2,075.00 | 2,075.00 | 0.10% | 83,800 |
| Aug 8, 2025 | 2,074.00 | 2,084.00 | 2,053.00 | 2,073.00 | 2,073.00 | - | 57,200 |
| Aug 7, 2025 | 2,074.00 | 2,084.00 | 2,053.00 | 2,073.00 | 2,073.00 | 0.34% | 57,200 |
| Aug 6, 2025 | 2,001.00 | 2,066.00 | 1,989.00 | 2,066.00 | 2,066.00 | 3.09% | 58,400 |
| Aug 5, 2025 | 1,964.00 | 2,014.00 | 1,964.00 | 2,004.00 | 2,004.00 | 2.93% | 70,100 |
| Aug 4, 2025 | 1,931.00 | 1,978.00 | 1,904.00 | 1,947.00 | 1,947.00 | -0.87% | 76,300 |
| Aug 1, 2025 | 1,946.00 | 1,976.00 | 1,944.00 | 1,964.00 | 1,964.00 | 1.76% | 46,000 |
| Jul 31, 2025 | 1,933.00 | 1,935.00 | 1,910.00 | 1,930.00 | 1,930.00 | 0.84% | 37,300 |
| Jul 30, 2025 | 1,883.00 | 1,917.00 | 1,862.00 | 1,914.00 | 1,914.00 | 1.00% | 84,400 |
| Jul 29, 2025 | 1,897.00 | 1,912.00 | 1,865.00 | 1,895.00 | 1,895.00 | -0.05% | 65,900 |
| Jul 28, 2025 | 1,918.00 | 1,961.00 | 1,896.00 | 1,896.00 | 1,896.00 | -2.52% | 49,100 |
| Jul 25, 2025 | 1,892.00 | 1,957.00 | 1,863.00 | 1,945.00 | 1,945.00 | 1.78% | 88,100 |
| Jul 24, 2025 | 1,898.00 | 1,940.00 | 1,892.00 | 1,911.00 | 1,911.00 | 1.70% | 85,900 |
| Jul 23, 2025 | 1,885.00 | 1,907.00 | 1,870.00 | 1,879.00 | 1,879.00 | -0.11% | 85,900 |
| Jul 22, 2025 | 1,897.00 | 1,942.00 | 1,874.00 | 1,881.00 | 1,881.00 | -0.48% | 110,300 |
| Jul 18, 2025 | 1,882.00 | 1,914.00 | 1,840.00 | 1,890.00 | 1,890.00 | - | 111,400 |
| Jul 17, 2025 | 1,882.00 | 1,914.00 | 1,840.00 | 1,890.00 | 1,890.00 | 0.64% | 111,400 |
| Jul 16, 2025 | 1,920.00 | 1,921.00 | 1,870.00 | 1,878.00 | 1,878.00 | -2.90% | 96,100 |
| Jul 15, 2025 | 1,958.00 | 1,970.00 | 1,934.00 | 1,934.00 | 1,934.00 | -0.31% | 42,300 |
| Jul 14, 2025 | 1,904.00 | 1,958.00 | 1,881.00 | 1,940.00 | 1,940.00 | -0.21% | 83,900 |
| Jul 11, 2025 | 2,011.00 | 2,014.00 | 1,933.00 | 1,944.00 | 1,944.00 | -4.14% | 143,800 |
| Jul 10, 2025 | 2,056.00 | 2,080.00 | 2,028.00 | 2,028.00 | 2,028.00 | -2.50% | 95,600 |
| Jul 9, 2025 | 2,005.00 | 2,114.00 | 2,001.00 | 2,080.00 | 2,080.00 | 1.46% | 93,000 |
| Jul 8, 2025 | 1,938.00 | 2,064.00 | 1,921.00 | 2,050.00 | 2,050.00 | 3.64% | 125,500 |
| Jul 7, 2025 | 1,952.00 | 1,984.00 | 1,948.00 | 1,978.00 | 1,978.00 | 0.36% | 70,500 |
| Jul 4, 2025 | 1,972.00 | 1,997.00 | 1,948.00 | 1,971.00 | 1,971.00 | -0.05% | 64,300 |
| Jul 3, 2025 | 1,984.00 | 1,984.00 | 1,931.00 | 1,972.00 | 1,972.00 | -1.40% | 90,200 |
| Jul 2, 2025 | 1,980.00 | 2,028.00 | 1,926.00 | 2,000.00 | 2,000.00 | 0.50% | 97,600 |
| Jul 1, 2025 | 2,030.00 | 2,044.00 | 1,987.00 | 1,990.00 | 1,990.00 | -2.97% | 123,600 |
| Jun 30, 2025 | 2,066.00 | 2,103.00 | 2,035.00 | 2,051.00 | 2,051.00 | -1.96% | 122,900 |
| Jun 27, 2025 | 2,057.00 | 2,146.00 | 2,050.00 | 2,092.00 | 2,092.00 | -0.19% | 91,000 |
| Jun 26, 2025 | 2,077.00 | 2,115.00 | 2,031.00 | 2,096.00 | 2,096.00 | 0.91% | 55,200 |
| Jun 25, 2025 | 2,132.00 | 2,132.00 | 2,037.00 | 2,077.00 | 2,041.00 | -3.75% | 84,500 |
| Jun 24, 2025 | 2,241.00 | 2,275.00 | 2,148.00 | 2,158.00 | 2,120.60 | -4.34% | 59,500 |
| Jun 23, 2025 | 2,211.00 | 2,289.00 | 2,190.00 | 2,256.00 | 2,216.90 | 0.22% | 50,900 |
| Jun 20, 2025 | 2,357.00 | 2,357.00 | 2,217.00 | 2,251.00 | 2,211.99 | -5.18% | 75,100 |
| Jun 19, 2025 | 2,370.00 | 2,395.00 | 2,326.00 | 2,374.00 | 2,332.86 | 1.06% | 47,500 |