Reiwa Accounting Holdings Co., Ltd. (TYO:296A)
Japan · Delayed Price · Currency is JPY 823.00
+1.00 (0.12%)
At close: Apr 3, 2026
Reiwa Accounting Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 820.00 | 831.00 | 819.00 | 823.00 | 823.00 | 0.12% | 17,800 |
| Apr 2, 2026 | 842.00 | 845.00 | 812.00 | 822.00 | 822.00 | -0.60% | 44,100 |
| Apr 1, 2026 | 804.00 | 827.00 | 800.00 | 827.00 | 827.00 | 4.29% | 64,300 |
| Mar 31, 2026 | 789.00 | 812.00 | 785.00 | 793.00 | 793.00 | 1.28% | 41,500 |
| Mar 30, 2026 | 769.00 | 795.00 | 757.00 | 783.00 | 783.00 | -3.57% | 57,400 |
| Mar 27, 2026 | 794.00 | 817.00 | 790.00 | 812.00 | 792.50 | 3.18% | 84,400 |
| Mar 26, 2026 | 780.00 | 788.00 | 779.00 | 787.00 | 768.10 | 1.03% | 25,800 |
| Mar 25, 2026 | 769.00 | 784.00 | 759.00 | 779.00 | 760.29 | 2.50% | 69,800 |
| Mar 24, 2026 | 744.00 | 769.00 | 744.00 | 760.00 | 741.75 | 2.56% | 48,000 |
| Mar 23, 2026 | 747.00 | 764.00 | 741.00 | 741.00 | 723.21 | -1.20% | 83,100 |
| Mar 19, 2026 | 724.00 | 758.00 | 722.00 | 750.00 | 731.99 | -0.53% | 240,600 |
| Mar 18, 2026 | 654.00 | 754.00 | 654.00 | 754.00 | 735.89 | 15.29% | 40,100 |
| Mar 17, 2026 | 658.00 | 673.00 | 653.00 | 654.00 | 638.29 | -0.15% | 14,700 |
| Mar 16, 2026 | 648.00 | 661.00 | 648.00 | 655.00 | 639.27 | 0.46% | 13,000 |
| Mar 13, 2026 | 649.00 | 659.00 | 649.00 | 652.00 | 636.34 | -1.06% | 31,900 |
| Mar 12, 2026 | 653.00 | 659.00 | 651.00 | 659.00 | 643.17 | 0.30% | 17,500 |
| Mar 11, 2026 | 653.00 | 670.00 | 653.00 | 657.00 | 641.22 | 1.08% | 34,200 |
| Mar 10, 2026 | 648.00 | 655.00 | 647.00 | 650.00 | 634.39 | 1.88% | 15,100 |
| Mar 9, 2026 | 652.00 | 652.00 | 631.00 | 638.00 | 622.68 | -3.63% | 49,200 |
| Mar 6, 2026 | 659.00 | 665.00 | 658.00 | 662.00 | 646.10 | 1.38% | 25,600 |
| Mar 5, 2026 | 652.00 | 664.00 | 650.00 | 653.00 | 637.32 | 0.77% | 24,900 |
| Mar 4, 2026 | 650.00 | 655.00 | 634.00 | 648.00 | 632.44 | -0.31% | 102,900 |
| Mar 3, 2026 | 666.00 | 666.00 | 650.00 | 650.00 | 634.39 | -2.55% | 49,900 |
| Mar 2, 2026 | 677.00 | 680.00 | 666.00 | 667.00 | 650.98 | -2.91% | 40,100 |
| Feb 27, 2026 | 687.00 | 690.00 | 683.00 | 687.00 | 670.50 | - | 14,000 |
| Feb 26, 2026 | 670.00 | 687.00 | 670.00 | 687.00 | 670.50 | 2.54% | 29,700 |
| Feb 25, 2026 | 671.00 | 680.00 | 670.00 | 670.00 | 653.91 | -0.15% | 29,300 |
| Feb 24, 2026 | 668.00 | 674.00 | 665.00 | 671.00 | 654.89 | 0.45% | 34,000 |
| Feb 20, 2026 | 671.00 | 676.00 | 665.00 | 668.00 | 651.96 | -1.33% | 30,400 |
| Feb 19, 2026 | 682.00 | 682.00 | 672.00 | 677.00 | 660.74 | -0.29% | 16,300 |
| Feb 18, 2026 | 677.00 | 683.00 | 676.00 | 679.00 | 662.69 | 0.44% | 19,900 |
| Feb 17, 2026 | 680.00 | 682.00 | 670.00 | 676.00 | 659.77 | -0.44% | 21,400 |
| Feb 16, 2026 | 671.00 | 683.00 | 669.00 | 679.00 | 662.69 | 1.65% | 35,900 |
| Feb 13, 2026 | 697.00 | 697.00 | 666.00 | 668.00 | 651.96 | -3.19% | 93,300 |
| Feb 12, 2026 | 700.00 | 702.00 | 690.00 | 690.00 | 673.43 | -1.99% | 58,100 |
| Feb 10, 2026 | 689.00 | 707.00 | 689.00 | 704.00 | 687.09 | 2.03% | 61,900 |
| Feb 9, 2026 | 710.00 | 710.00 | 689.00 | 690.00 | 673.43 | -1.85% | 68,100 |
| Feb 6, 2026 | 700.00 | 704.00 | 696.00 | 703.00 | 686.12 | - | 28,300 |
| Feb 5, 2026 | 699.00 | 705.00 | 693.00 | 703.00 | 686.12 | 0.43% | 25,100 |
| Feb 4, 2026 | 700.00 | 703.00 | 699.00 | 700.00 | 683.19 | -0.43% | 26,500 |
| Feb 3, 2026 | 709.00 | 709.00 | 698.00 | 703.00 | 686.12 | 0.57% | 26,300 |
| Feb 2, 2026 | 708.00 | 711.00 | 697.00 | 699.00 | 682.21 | -0.57% | 31,000 |
| Jan 30, 2026 | 700.00 | 711.00 | 700.00 | 703.00 | 686.12 | 0.57% | 33,800 |
| Jan 29, 2026 | 700.00 | 705.00 | 693.00 | 699.00 | 682.21 | -0.14% | 44,900 |
| Jan 28, 2026 | 701.00 | 702.00 | 684.00 | 700.00 | 683.19 | -0.14% | 74,500 |
| Jan 27, 2026 | 713.00 | 713.00 | 700.00 | 701.00 | 684.17 | -2.37% | 85,000 |
| Jan 26, 2026 | 733.00 | 734.00 | 718.00 | 718.00 | 700.76 | -2.71% | 78,400 |
| Jan 23, 2026 | 756.00 | 764.00 | 731.00 | 738.00 | 720.28 | -1.73% | 131,500 |
| Jan 22, 2026 | 795.00 | 800.00 | 751.00 | 751.00 | 732.96 | 2.46% | 390,600 |
| Jan 21, 2026 | 735.00 | 742.00 | 713.00 | 733.00 | 715.40 | -0.95% | 198,500 |