Reiwa Accounting Holdings Co., Ltd. (TYO:296A)
Japan · Delayed Price · Currency is JPY 1,188.00
-34.00 (-2.78%)
Sep 24, 2026, 3:30 PM JST
Reiwa Accounting Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 1,227.00 | 1,228.00 | 1,180.00 | 1,188.00 | 1,188.00 | -2.78% | 79,900 |
| Sep 18, 2026 | 1,237.00 | 1,248.00 | 1,215.00 | 1,222.00 | 1,222.00 | -1.85% | 69,600 |
| Sep 17, 2026 | 1,198.00 | 1,248.00 | 1,197.00 | 1,245.00 | 1,245.00 | 3.92% | 93,500 |
| Sep 16, 2026 | 1,188.00 | 1,231.00 | 1,175.00 | 1,198.00 | 1,198.00 | 1.78% | 104,300 |
| Sep 15, 2026 | 1,191.00 | 1,200.00 | 1,162.00 | 1,177.00 | 1,177.00 | -0.51% | 63,300 |
| Sep 14, 2026 | 1,150.00 | 1,219.00 | 1,142.00 | 1,183.00 | 1,183.00 | 1.89% | 253,700 |
| Sep 11, 2026 | 1,156.00 | 1,172.00 | 1,119.00 | 1,161.00 | 1,161.00 | 0.96% | 60,800 |
| Sep 10, 2026 | 1,124.00 | 1,158.00 | 1,118.00 | 1,150.00 | 1,150.00 | 2.50% | 39,600 |
| Sep 9, 2026 | 1,123.00 | 1,136.00 | 1,114.00 | 1,122.00 | 1,122.00 | -1.32% | 36,600 |
| Sep 8, 2026 | 1,136.00 | 1,152.00 | 1,134.00 | 1,137.00 | 1,137.00 | -0.26% | 30,800 |
| Sep 7, 2026 | 1,113.00 | 1,140.00 | 1,087.00 | 1,140.00 | 1,140.00 | 1.79% | 65,100 |
| Sep 4, 2026 | 1,104.00 | 1,130.00 | 1,082.00 | 1,120.00 | 1,120.00 | - | 106,900 |
| Sep 3, 2026 | 1,103.00 | 1,125.00 | 1,090.00 | 1,120.00 | 1,120.00 | 1.73% | 47,000 |
| Sep 2, 2026 | 1,080.00 | 1,115.00 | 1,067.00 | 1,101.00 | 1,101.00 | 0.92% | 67,000 |
| Sep 1, 2026 | 1,170.00 | 1,170.00 | 1,090.00 | 1,091.00 | 1,091.00 | -8.09% | 156,400 |
| Aug 31, 2026 | 1,161.00 | 1,206.00 | 1,143.00 | 1,187.00 | 1,187.00 | 2.24% | 107,800 |
| Aug 28, 2026 | 1,151.00 | 1,182.00 | 1,143.00 | 1,161.00 | 1,161.00 | 1.40% | 94,700 |
| Aug 27, 2026 | 1,122.00 | 1,170.00 | 1,102.00 | 1,145.00 | 1,145.00 | 4.00% | 90,500 |
| Aug 26, 2026 | 1,124.00 | 1,156.00 | 1,095.00 | 1,101.00 | 1,101.00 | -2.05% | 92,800 |
| Aug 25, 2026 | 1,105.00 | 1,138.00 | 1,082.00 | 1,124.00 | 1,124.00 | 0.18% | 165,300 |
| Aug 24, 2026 | 1,086.00 | 1,140.00 | 1,020.00 | 1,122.00 | 1,122.00 | 3.22% | 592,300 |
| Aug 21, 2026 | 931.00 | 1,087.00 | 927.00 | 1,087.00 | 1,087.00 | 16.01% | 586,000 |
| Aug 20, 2026 | 924.00 | 938.00 | 924.00 | 937.00 | 937.00 | 2.07% | 11,600 |
| Aug 19, 2026 | 921.00 | 931.00 | 904.00 | 918.00 | 918.00 | -1.71% | 34,400 |
| Aug 18, 2026 | 939.00 | 955.00 | 922.00 | 934.00 | 934.00 | 2.08% | 48,500 |
| Aug 17, 2026 | 928.00 | 942.00 | 912.00 | 915.00 | 915.00 | -1.40% | 40,600 |
| Aug 14, 2026 | 893.00 | 932.00 | 892.00 | 928.00 | 928.00 | 3.92% | 60,700 |
| Aug 13, 2026 | 897.00 | 905.00 | 886.00 | 893.00 | 893.00 | - | 24,700 |
| Aug 12, 2026 | 868.00 | 903.00 | 868.00 | 893.00 | 893.00 | 2.88% | 37,100 |
| Aug 10, 2026 | 860.00 | 871.00 | 856.00 | 868.00 | 868.00 | -0.57% | 23,700 |
| Aug 7, 2026 | 873.00 | 880.00 | 858.00 | 873.00 | 873.00 | -0.11% | 30,200 |
| Aug 6, 2026 | 855.00 | 875.00 | 855.00 | 874.00 | 874.00 | 1.16% | 17,300 |
| Aug 5, 2026 | 874.00 | 886.00 | 864.00 | 864.00 | 864.00 | -0.69% | 26,300 |
| Aug 4, 2026 | 861.00 | 873.00 | 859.00 | 870.00 | 870.00 | 0.81% | 36,200 |
| Aug 3, 2026 | 852.00 | 865.00 | 852.00 | 863.00 | 863.00 | 0.70% | 20,800 |
| Jul 31, 2026 | 902.00 | 904.00 | 857.00 | 857.00 | 857.00 | -4.99% | 87,000 |
| Jul 30, 2026 | 917.00 | 919.00 | 901.00 | 902.00 | 902.00 | -0.99% | 38,800 |
| Jul 29, 2026 | 910.00 | 930.00 | 900.00 | 911.00 | 911.00 | 0.66% | 90,000 |
| Jul 28, 2026 | 919.00 | 920.00 | 893.00 | 905.00 | 905.00 | -0.66% | 90,900 |
| Jul 27, 2026 | 910.00 | 931.00 | 906.00 | 911.00 | 911.00 | -0.87% | 81,400 |
| Jul 24, 2026 | 901.00 | 929.00 | 901.00 | 919.00 | 919.00 | 1.10% | 134,100 |
| Jul 23, 2026 | 915.00 | 944.00 | 900.00 | 909.00 | 909.00 | -2.26% | 252,100 |
| Jul 22, 2026 | 902.00 | 998.00 | 898.00 | 930.00 | 930.00 | 3.22% | 1,587,000 |
| Jul 21, 2026 | 751.00 | 901.00 | 751.00 | 901.00 | 901.00 | 19.97% | 880,900 |
| Jul 17, 2026 | 745.00 | 751.00 | 738.00 | 751.00 | 751.00 | 0.13% | 58,800 |
| Jul 16, 2026 | 750.00 | 760.00 | 747.00 | 750.00 | 750.00 | - | 63,200 |
| Jul 15, 2026 | 743.00 | 751.00 | 740.00 | 750.00 | 750.00 | - | 28,200 |
| Jul 14, 2026 | 737.00 | 750.00 | 737.00 | 750.00 | 750.00 | 2.04% | 28,600 |
| Jul 13, 2026 | 740.00 | 747.00 | 735.00 | 735.00 | 735.00 | -0.81% | 30,200 |
| Jul 10, 2026 | 730.00 | 744.00 | 730.00 | 741.00 | 741.00 | 1.23% | 27,000 |