Reiwa Accounting Holdings Co., Ltd. (TYO:296A)
Japan · Delayed Price · Currency is JPY 745.00
+4.00 (0.54%)
At close: Jun 4, 2026
Reiwa Accounting Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 741.00 | 741.00 | 730.00 | 730.00 | - | -1.48% | 1,900 |
| 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 |
| May 26, 2026 | 765.00 | 767.00 | 757.00 | 760.00 | 760.00 | 0.40% | 15,000 |
| May 25, 2026 | 766.00 | 773.00 | 752.00 | 757.00 | 757.00 | -1.05% | 25,700 |
| May 22, 2026 | 758.00 | 767.00 | 758.00 | 765.00 | 765.00 | 1.59% | 17,100 |
| May 21, 2026 | 764.00 | 769.00 | 752.00 | 753.00 | 753.00 | -1.44% | 24,900 |
| May 20, 2026 | 769.00 | 774.00 | 751.00 | 764.00 | 764.00 | -0.52% | 42,900 |
| May 19, 2026 | 779.00 | 790.00 | 765.00 | 768.00 | 768.00 | -0.78% | 47,300 |
| May 18, 2026 | 772.00 | 776.00 | 765.00 | 774.00 | 774.00 | 0.26% | 19,700 |
| May 15, 2026 | 768.00 | 773.00 | 760.00 | 772.00 | 772.00 | 0.52% | 23,400 |
| May 14, 2026 | 783.00 | 783.00 | 758.00 | 768.00 | 768.00 | -1.16% | 38,500 |
| May 13, 2026 | 757.00 | 779.00 | 757.00 | 777.00 | 777.00 | 2.64% | 39,900 |
| May 12, 2026 | 771.00 | 771.00 | 757.00 | 757.00 | 757.00 | -1.69% | 24,700 |
| May 11, 2026 | 777.00 | 786.00 | 764.00 | 770.00 | 770.00 | 0.39% | 67,000 |
| May 8, 2026 | 751.00 | 769.00 | 751.00 | 767.00 | 767.00 | 2.13% | 38,300 |
| May 7, 2026 | 757.00 | 762.00 | 749.00 | 751.00 | 751.00 | 0.27% | 20,600 |
| May 1, 2026 | 737.00 | 751.00 | 737.00 | 749.00 | 749.00 | 1.35% | 28,900 |
| Apr 30, 2026 | 747.00 | 747.00 | 735.00 | 739.00 | 739.00 | -1.07% | 40,500 |
| Apr 28, 2026 | 736.00 | 752.00 | 735.00 | 747.00 | 747.00 | -0.40% | 73,100 |
| Apr 27, 2026 | 758.00 | 762.00 | 743.00 | 750.00 | 750.00 | -1.32% | 89,500 |
| Apr 24, 2026 | 742.00 | 766.00 | 741.00 | 760.00 | 760.00 | -1.30% | 117,000 |
| Apr 23, 2026 | 792.00 | 793.00 | 767.00 | 770.00 | 770.00 | -2.41% | 149,200 |
| Apr 22, 2026 | 865.00 | 883.00 | 761.00 | 789.00 | 789.00 | -7.29% | 670,400 |
| Apr 21, 2026 | 853.00 | 853.00 | 840.00 | 851.00 | 851.00 | 1.55% | 62,000 |
| Apr 20, 2026 | 821.00 | 842.00 | 815.00 | 838.00 | 838.00 | 2.32% | 42,800 |
| Apr 17, 2026 | 833.00 | 842.00 | 817.00 | 819.00 | 819.00 | -1.68% | 38,100 |
| Apr 16, 2026 | 845.00 | 850.00 | 832.00 | 833.00 | 833.00 | -1.30% | 29,500 |
| Apr 15, 2026 | 854.00 | 870.00 | 844.00 | 844.00 | 844.00 | -0.35% | 61,200 |
| Apr 14, 2026 | 830.00 | 849.00 | 830.00 | 847.00 | 847.00 | 2.67% | 38,500 |
| Apr 13, 2026 | 800.00 | 831.00 | 797.00 | 825.00 | 825.00 | 1.60% | 40,400 |
| Apr 10, 2026 | 877.00 | 877.00 | 812.00 | 812.00 | 812.00 | -6.02% | 92,600 |
| Apr 9, 2026 | 875.00 | 875.00 | 855.00 | 864.00 | 864.00 | -1.26% | 33,700 |
| Apr 8, 2026 | 885.00 | 889.00 | 859.00 | 875.00 | 875.00 | -0.23% | 79,600 |
| Apr 7, 2026 | 824.00 | 877.00 | 818.00 | 877.00 | 877.00 | 6.56% | 139,300 |
| Apr 6, 2026 | 834.00 | 838.00 | 797.00 | 823.00 | 823.00 | - | 58,200 |
| 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 | -1.14% | 57,400 |
| Mar 27, 2026 | 794.00 | 817.00 | 790.00 | 812.00 | 792.00 | 3.18% | 84,400 |
| Mar 26, 2026 | 780.00 | 788.00 | 779.00 | 787.00 | 767.62 | 1.03% | 25,800 |
| Mar 25, 2026 | 769.00 | 784.00 | 759.00 | 779.00 | 759.81 | 2.50% | 69,800 |
| Mar 24, 2026 | 744.00 | 769.00 | 744.00 | 760.00 | 741.28 | 2.56% | 48,000 |
| Mar 23, 2026 | 747.00 | 764.00 | 741.00 | 741.00 | 722.75 | -1.20% | 83,100 |