Skip to main content
logo
2nd RETAILING Co., Ltd. (TYO:2681)
Japan flag Japan · Delayed Price · Currency is JPY
2,162.00
+58.00 (2.76%)
Oct 15, 2026, 1:24 PM JST

2nd RETAILING Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 20262,104.002,164.002,089.002,162.002,162.002.76%176,500
Oct 14, 20262,143.002,144.002,074.002,104.002,104.00-1.64%179,600
Oct 13, 20262,111.002,193.002,096.002,139.002,139.002.49%271,800
Oct 9, 20262,103.002,117.002,083.002,087.002,087.000.38%169,400
Oct 8, 20262,138.002,145.002,073.002,079.002,079.00-2.35%223,400
Oct 7, 20262,200.002,202.002,123.002,129.002,129.00-3.58%219,400
Oct 6, 20262,279.002,308.002,208.002,208.002,208.00-1.65%142,000
Oct 5, 20262,237.002,245.002,199.002,245.002,245.000.36%171,600
Oct 2, 20262,280.002,286.002,237.002,237.002,237.00-2.57%144,000
Oct 1, 20262,303.002,315.002,283.002,296.002,296.00-1.12%103,700
Sep 30, 20262,304.002,345.002,278.002,322.002,322.000.78%146,100
Sep 29, 20262,316.002,316.002,262.002,304.002,304.00-1.07%179,300
Sep 28, 20262,400.002,404.002,337.002,346.002,329.00-1.47%198,200
Sep 25, 20262,341.002,399.002,334.002,381.002,363.751.71%161,200
Sep 24, 20262,357.002,376.002,320.002,341.002,324.04-0.68%192,900
Sep 18, 20262,348.002,376.002,316.002,357.002,339.920.04%118,900
Sep 17, 20262,339.002,392.002,307.002,356.002,338.930.68%95,100
Sep 16, 20262,283.002,354.002,277.002,340.002,323.042.45%152,900
Sep 15, 20262,288.002,297.002,274.002,284.002,267.450.62%127,800
Sep 14, 20262,235.002,280.002,219.002,270.002,253.552.44%146,000
Sep 11, 20262,207.002,235.002,155.002,216.002,199.94-1.16%210,100
Sep 10, 20262,231.002,246.002,202.002,242.002,225.75-0.62%193,000
Sep 9, 20262,343.002,343.002,239.002,256.002,239.65-3.84%263,000
Sep 8, 20262,352.002,393.002,346.002,346.002,329.000.13%159,000
Sep 7, 20262,401.002,408.002,325.002,343.002,326.02-3.34%207,600
Sep 4, 20262,434.002,453.002,401.002,424.002,406.43-0.41%98,700
Sep 3, 20262,420.002,437.002,375.002,434.002,416.361.29%106,400
Sep 2, 20262,436.002,448.002,402.002,403.002,385.59-2.28%146,100
Sep 1, 20262,438.002,484.002,426.002,459.002,441.180.82%155,800
Aug 31, 20262,400.002,441.002,372.002,439.002,421.331.71%159,700
Aug 28, 20262,380.002,420.002,356.002,398.002,380.620.42%162,200
Aug 27, 20262,401.002,438.002,377.002,388.002,370.70-0.46%126,600
Aug 26, 20262,379.002,413.002,373.002,399.002,381.621.14%155,900
Aug 25, 20262,357.002,372.002,331.002,372.002,354.811.24%112,800
Aug 24, 20262,365.002,385.002,334.002,343.002,326.02-0.38%145,900
Aug 21, 20262,324.002,368.002,310.002,352.002,334.961.25%174,400
Aug 20, 20262,266.002,335.002,250.002,323.002,306.173.75%173,700
Aug 19, 20262,314.002,322.002,230.002,239.002,222.78-2.82%192,000
Aug 18, 20262,281.002,314.002,246.002,304.002,287.300.52%147,300
Aug 17, 20262,360.002,360.002,287.002,292.002,275.39-2.43%161,200
Aug 14, 20262,241.002,349.002,241.002,349.002,331.982.62%192,700
Aug 13, 20262,260.002,303.002,232.002,289.002,272.411.28%196,500
Aug 12, 20262,315.002,327.002,248.002,260.002,243.62-1.99%219,800
Aug 10, 20262,335.002,371.002,288.002,306.002,289.29-0.56%292,400
Aug 7, 20262,152.002,390.002,140.002,319.002,302.2013.01%1,050,600
Aug 6, 20262,072.002,084.002,025.002,052.002,037.131.08%243,800
Aug 5, 20262,037.002,065.002,013.002,030.002,015.29-0.34%119,900
Aug 4, 20262,050.002,074.002,026.002,037.002,022.24-1.88%103,700
Aug 3, 20262,098.002,100.002,049.002,076.002,060.96-0.67%137,600
Jul 31, 20262,082.002,133.002,058.002,090.002,074.86-3.33%218,300