Reiwa Accounting Holdings Co., Ltd. (TYO:296A)
Japan · Delayed Price · Currency is JPY 683.00
+15.00 (2.25%)
Last updated: Feb 16, 2026, 3:10 PM JST
Reiwa Accounting Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 697.00 | 697.00 | 666.00 | 668.00 | 668.00 | -3.19% | 93,300 |
| Feb 12, 2026 | 700.00 | 702.00 | 690.00 | 690.00 | 690.00 | -1.99% | 58,100 |
| Feb 10, 2026 | 689.00 | 707.00 | 689.00 | 704.00 | 704.00 | 2.03% | 61,900 |
| Feb 9, 2026 | 710.00 | 710.00 | 689.00 | 690.00 | 690.00 | -1.85% | 68,100 |
| Feb 6, 2026 | 700.00 | 704.00 | 696.00 | 703.00 | 703.00 | - | 28,300 |
| Feb 5, 2026 | 699.00 | 705.00 | 693.00 | 703.00 | 703.00 | 0.43% | 25,100 |
| Feb 4, 2026 | 700.00 | 703.00 | 699.00 | 700.00 | 700.00 | -0.43% | 26,500 |
| Feb 3, 2026 | 709.00 | 709.00 | 698.00 | 703.00 | 703.00 | 0.57% | 26,300 |
| Feb 2, 2026 | 708.00 | 711.00 | 697.00 | 699.00 | 699.00 | -0.57% | 31,000 |
| Jan 30, 2026 | 700.00 | 711.00 | 700.00 | 703.00 | 703.00 | 0.57% | 33,800 |
| Jan 29, 2026 | 700.00 | 705.00 | 693.00 | 699.00 | 699.00 | -0.14% | 44,900 |
| Jan 28, 2026 | 701.00 | 702.00 | 684.00 | 700.00 | 700.00 | -0.14% | 74,500 |
| Jan 27, 2026 | 713.00 | 713.00 | 700.00 | 701.00 | 701.00 | -2.37% | 85,000 |
| Jan 26, 2026 | 733.00 | 734.00 | 718.00 | 718.00 | 718.00 | -2.71% | 78,400 |
| Jan 23, 2026 | 756.00 | 764.00 | 731.00 | 738.00 | 738.00 | -1.73% | 131,500 |
| Jan 22, 2026 | 795.00 | 800.00 | 751.00 | 751.00 | 751.00 | 2.46% | 390,600 |
| Jan 21, 2026 | 735.00 | 742.00 | 713.00 | 733.00 | 733.00 | -0.95% | 198,500 |
| Jan 20, 2026 | 750.00 | 750.00 | 734.00 | 740.00 | 740.00 | -1.60% | 60,600 |
| Jan 19, 2026 | 726.00 | 754.00 | 726.00 | 752.00 | 752.00 | 3.72% | 78,800 |
| Jan 16, 2026 | 720.00 | 725.00 | 708.00 | 725.00 | 725.00 | 0.69% | 28,000 |
| Jan 15, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.86% | 63,800 |
| Jan 14, 2026 | 709.00 | 709.00 | 698.00 | 700.00 | 700.00 | -0.28% | 37,000 |
| Jan 13, 2026 | 720.00 | 724.00 | 702.00 | 702.00 | 702.00 | -1.96% | 56,200 |
| Jan 9, 2026 | 704.00 | 716.00 | 703.00 | 716.00 | 716.00 | 1.56% | 22,200 |
| Jan 8, 2026 | 704.00 | 709.00 | 702.00 | 705.00 | 705.00 | 0.43% | 20,800 |
| Jan 7, 2026 | 707.00 | 710.00 | 698.00 | 702.00 | 702.00 | -0.71% | 46,500 |
| Jan 6, 2026 | 702.00 | 717.00 | 701.00 | 707.00 | 707.00 | -0.84% | 50,100 |
| Jan 5, 2026 | 720.00 | 730.00 | 705.00 | 713.00 | 713.00 | -0.97% | 54,600 |
| Dec 30, 2025 | 718.00 | 728.00 | 717.00 | 720.00 | 720.00 | 0.42% | 23,200 |
| Dec 29, 2025 | 728.00 | 728.00 | 710.00 | 717.00 | 717.00 | -0.69% | 42,300 |
| Dec 26, 2025 | 719.00 | 727.00 | 719.00 | 722.00 | 722.00 | 0.14% | 21,300 |
| Dec 25, 2025 | 714.00 | 722.00 | 708.00 | 721.00 | 721.00 | -0.14% | 41,400 |
| Dec 24, 2025 | 738.00 | 741.00 | 717.00 | 722.00 | 722.00 | -2.30% | 36,400 |
| Dec 23, 2025 | 736.00 | 743.00 | 734.00 | 739.00 | 739.00 | 0.41% | 15,100 |
| Dec 22, 2025 | 753.00 | 753.00 | 726.00 | 736.00 | 736.00 | -2.52% | 63,700 |
| Dec 19, 2025 | 737.00 | 755.00 | 736.00 | 755.00 | 755.00 | 3.14% | 60,000 |
| Dec 18, 2025 | 739.00 | 741.00 | 731.00 | 732.00 | 732.00 | -0.41% | 43,200 |
| Dec 17, 2025 | 723.00 | 737.00 | 717.00 | 735.00 | 735.00 | 1.80% | 26,300 |
| Dec 16, 2025 | 737.00 | 739.00 | 721.00 | 722.00 | 722.00 | -1.10% | 33,400 |
| Dec 15, 2025 | 721.00 | 734.00 | 700.00 | 730.00 | 730.00 | 2.38% | 141,400 |
| Dec 12, 2025 | 691.00 | 713.00 | 691.00 | 713.00 | 713.00 | 2.00% | 37,500 |
| Dec 11, 2025 | 709.00 | 709.00 | 699.00 | 699.00 | 699.00 | -0.85% | 15,000 |
| Dec 10, 2025 | 707.00 | 714.00 | 698.00 | 705.00 | 705.00 | -0.14% | 35,100 |
| Dec 9, 2025 | 703.00 | 708.00 | 698.00 | 706.00 | 706.00 | 0.43% | 37,200 |
| Dec 8, 2025 | 701.00 | 705.00 | 694.00 | 703.00 | 703.00 | 0.72% | 20,400 |
| Dec 5, 2025 | 694.00 | 701.00 | 693.00 | 698.00 | 698.00 | 0.29% | 30,200 |
| Dec 4, 2025 | 694.00 | 704.00 | 694.00 | 696.00 | 696.00 | -0.43% | 29,100 |
| Dec 3, 2025 | 706.00 | 707.00 | 693.00 | 699.00 | 699.00 | -0.99% | 21,000 |
| Dec 2, 2025 | 719.00 | 719.00 | 702.00 | 706.00 | 706.00 | -1.53% | 38,100 |
| Dec 1, 2025 | 714.00 | 723.00 | 709.00 | 717.00 | 717.00 | 0.42% | 46,600 |