Reiwa Accounting Holdings Co., Ltd. (TYO:296A)
Japan · Delayed Price · Currency is JPY 864.00
-6.00 (-0.69%)
At close: Aug 5, 2026
Reiwa Accounting Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2026 | 740.00 | 740.00 | 732.00 | 732.00 | 732.00 | -1.48% | 48,600 |
| Jul 8, 2026 | 749.00 | 753.00 | 743.00 | 743.00 | 743.00 | -0.93% | 31,400 |
| Jul 7, 2026 | 750.00 | 758.00 | 750.00 | 750.00 | 750.00 | -1.57% | 44,400 |
| Jul 6, 2026 | 745.00 | 766.00 | 745.00 | 762.00 | 762.00 | 1.74% | 47,600 |
| Jul 3, 2026 | 747.00 | 752.00 | 744.00 | 749.00 | 749.00 | -1.06% | 46,300 |
| Jul 2, 2026 | 746.00 | 762.00 | 745.00 | 757.00 | 757.00 | 0.40% | 19,600 |
| Jul 1, 2026 | 751.00 | 755.00 | 747.00 | 754.00 | 754.00 | -0.53% | 20,400 |
| Jun 30, 2026 | 752.00 | 758.00 | 748.00 | 758.00 | 758.00 | 0.40% | 9,600 |
| Jun 29, 2026 | 746.00 | 758.00 | 739.00 | 755.00 | 755.00 | -0.13% | 49,000 |
| Jun 26, 2026 | 751.00 | 758.00 | 746.00 | 756.00 | 756.00 | 0.67% | 8,800 |
| Jun 25, 2026 | 744.00 | 755.00 | 740.00 | 751.00 | 751.00 | 0.54% | 21,500 |
| Jun 24, 2026 | 760.00 | 765.00 | 746.00 | 747.00 | 747.00 | -3.11% | 32,400 |
| Jun 23, 2026 | 770.00 | 775.00 | 768.00 | 771.00 | 771.00 | 0.13% | 10,400 |
| Jun 22, 2026 | 773.00 | 783.00 | 769.00 | 770.00 | 770.00 | 0.13% | 12,600 |
| Jun 19, 2026 | 785.00 | 785.00 | 769.00 | 769.00 | 769.00 | -1.41% | 8,200 |
| Jun 18, 2026 | 772.00 | 780.00 | 766.00 | 780.00 | 780.00 | 1.04% | 20,500 |
| Jun 17, 2026 | 766.00 | 779.00 | 763.00 | 772.00 | 772.00 | 0.78% | 15,500 |
| Jun 16, 2026 | 770.00 | 770.00 | 756.00 | 766.00 | 766.00 | -0.39% | 16,800 |
| Jun 15, 2026 | 756.00 | 770.00 | 755.00 | 769.00 | 769.00 | 1.99% | 23,900 |
| Jun 12, 2026 | 755.00 | 762.00 | 746.00 | 754.00 | 754.00 | -1.31% | 27,000 |
| Jun 11, 2026 | 751.00 | 768.00 | 751.00 | 764.00 | 764.00 | 1.06% | 24,500 |
| Jun 10, 2026 | 759.00 | 767.00 | 748.00 | 756.00 | 756.00 | 0.27% | 27,800 |
| Jun 9, 2026 | 750.00 | 761.00 | 741.00 | 754.00 | 754.00 | 0.80% | 33,400 |
| Jun 8, 2026 | 744.00 | 750.00 | 732.00 | 748.00 | 748.00 | -1.45% | 55,600 |
| Jun 5, 2026 | 749.00 | 767.00 | 749.00 | 759.00 | 759.00 | 1.88% | 48,600 |
| Jun 4, 2026 | 730.00 | 748.00 | 728.00 | 745.00 | 745.00 | 0.54% | 23,100 |
| Jun 3, 2026 | 732.00 | 741.00 | 727.00 | 741.00 | 741.00 | 0.68% | 36,000 |
| Jun 2, 2026 | 744.00 | 744.00 | 721.00 | 736.00 | 736.00 | -1.08% | 42,700 |
| Jun 1, 2026 | 751.00 | 753.00 | 742.00 | 744.00 | 744.00 | -0.40% | 31,800 |
| May 29, 2026 | 763.00 | 763.00 | 747.00 | 747.00 | 747.00 | -1.71% | 26,300 |
| May 28, 2026 | 759.00 | 761.00 | 746.00 | 760.00 | 760.00 | 0.53% | 26,500 |
| May 27, 2026 | 765.00 | 767.00 | 752.00 | 756.00 | 756.00 | -0.53% | 16,300 |