RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 940.00
-8.00 (-0.84%)
Mar 27, 2026, 3:30 PM JST
RenetJapanGroup,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 940.00 | 947.00 | 919.00 | 940.00 | 940.00 | -0.84% | 91,300 |
| Mar 26, 2026 | 988.00 | 990.00 | 948.00 | 948.00 | 948.00 | -4.24% | 74,100 |
| Mar 25, 2026 | 999.00 | 1,014.00 | 985.00 | 990.00 | 990.00 | 0.10% | 70,700 |
| Mar 24, 2026 | 981.00 | 990.00 | 965.00 | 989.00 | 989.00 | 4.00% | 75,000 |
| Mar 23, 2026 | 966.00 | 981.00 | 950.00 | 951.00 | 951.00 | -4.52% | 93,900 |
| Mar 19, 2026 | 1,019.00 | 1,021.00 | 990.00 | 996.00 | 996.00 | -3.30% | 63,600 |
| Mar 18, 2026 | 1,000.00 | 1,034.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4.57% | 91,700 |
| Mar 17, 2026 | 1,011.00 | 1,018.00 | 985.00 | 985.00 | 985.00 | -2.09% | 94,300 |
| Mar 16, 2026 | 983.00 | 1,007.00 | 982.00 | 1,006.00 | 1,006.00 | 2.44% | 86,700 |
| Mar 13, 2026 | 950.00 | 995.00 | 950.00 | 982.00 | 982.00 | -4.20% | 245,600 |
| Mar 12, 2026 | 1,039.00 | 1,057.00 | 1,021.00 | 1,025.00 | 1,025.00 | -3.12% | 87,000 |
| Mar 11, 2026 | 1,065.00 | 1,084.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.28% | 159,700 |
| Mar 10, 2026 | 1,070.00 | 1,071.00 | 1,020.00 | 1,055.00 | 1,055.00 | 0.48% | 169,300 |
| Mar 9, 2026 | 982.00 | 1,060.00 | 964.00 | 1,050.00 | 1,050.00 | -6.00% | 570,200 |
| Mar 6, 2026 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 15.51% | 55,200 |
| Mar 5, 2026 | 950.00 | 974.00 | 950.00 | 967.00 | 967.00 | 6.62% | 149,600 |
| Mar 4, 2026 | 949.00 | 974.00 | 900.00 | 907.00 | 907.00 | -6.59% | 352,600 |
| Mar 3, 2026 | 1,012.00 | 1,019.00 | 971.00 | 971.00 | 971.00 | -4.43% | 172,000 |
| Mar 2, 2026 | 1,020.00 | 1,035.00 | 1,002.00 | 1,016.00 | 1,016.00 | -1.74% | 163,300 |
| Feb 27, 2026 | 975.00 | 1,042.00 | 975.00 | 1,034.00 | 1,034.00 | 5.73% | 219,700 |
| Feb 26, 2026 | 951.00 | 989.00 | 934.00 | 978.00 | 978.00 | -2.98% | 492,900 |
| Feb 25, 2026 | 1,043.00 | 1,058.00 | 1,006.00 | 1,008.00 | 1,008.00 | -2.98% | 417,400 |
| Feb 24, 2026 | 1,098.00 | 1,105.00 | 1,039.00 | 1,039.00 | 1,039.00 | -3.71% | 247,400 |
| Feb 20, 2026 | 1,126.00 | 1,126.00 | 1,073.00 | 1,079.00 | 1,079.00 | -5.02% | 190,400 |
| Feb 19, 2026 | 1,183.00 | 1,183.00 | 1,110.00 | 1,136.00 | 1,136.00 | -4.05% | 243,900 |
| Feb 18, 2026 | 1,236.00 | 1,236.00 | 1,162.00 | 1,184.00 | 1,184.00 | -4.21% | 293,500 |
| Feb 17, 2026 | 1,204.00 | 1,243.00 | 1,198.00 | 1,236.00 | 1,236.00 | 3.17% | 266,900 |
| Feb 16, 2026 | 1,201.00 | 1,220.00 | 1,187.00 | 1,198.00 | 1,198.00 | 1.44% | 183,800 |
| Feb 13, 2026 | 1,210.00 | 1,229.00 | 1,173.00 | 1,181.00 | 1,181.00 | -2.80% | 195,400 |
| Feb 12, 2026 | 1,217.00 | 1,245.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.66% | 295,100 |
| Feb 10, 2026 | 1,170.00 | 1,217.00 | 1,164.00 | 1,207.00 | 1,207.00 | 5.23% | 473,900 |
| Feb 9, 2026 | 1,169.00 | 1,181.00 | 1,117.00 | 1,147.00 | 1,147.00 | 3.61% | 445,500 |
| Feb 6, 2026 | 1,106.00 | 1,114.00 | 1,072.00 | 1,107.00 | 1,107.00 | 0.64% | 164,500 |
| Feb 5, 2026 | 1,151.00 | 1,151.00 | 1,086.00 | 1,100.00 | 1,100.00 | -4.43% | 296,200 |
| Feb 4, 2026 | 1,158.00 | 1,165.00 | 1,135.00 | 1,151.00 | 1,151.00 | -0.09% | 108,700 |
| Feb 3, 2026 | 1,159.00 | 1,182.00 | 1,143.00 | 1,152.00 | 1,152.00 | 1.05% | 114,300 |
| Feb 2, 2026 | 1,154.00 | 1,167.00 | 1,124.00 | 1,140.00 | 1,140.00 | -1.04% | 200,400 |
| Jan 30, 2026 | 1,070.00 | 1,152.00 | 1,070.00 | 1,152.00 | 1,152.00 | 7.66% | 218,300 |
| Jan 29, 2026 | 1,104.00 | 1,104.00 | 1,047.00 | 1,070.00 | 1,070.00 | -3.08% | 167,000 |
| Jan 28, 2026 | 1,150.00 | 1,150.00 | 1,098.00 | 1,104.00 | 1,104.00 | -4.58% | 122,900 |
| Jan 27, 2026 | 1,128.00 | 1,168.00 | 1,111.00 | 1,157.00 | 1,157.00 | 2.75% | 89,200 |
| Jan 26, 2026 | 1,140.00 | 1,154.00 | 1,120.00 | 1,126.00 | 1,126.00 | -1.57% | 93,900 |
| Jan 23, 2026 | 1,159.00 | 1,184.00 | 1,135.00 | 1,144.00 | 1,144.00 | -1.89% | 113,900 |
| Jan 22, 2026 | 1,208.00 | 1,216.00 | 1,164.00 | 1,166.00 | 1,166.00 | -3.24% | 137,800 |
| Jan 21, 2026 | 1,198.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.90% | 102,500 |
| Jan 20, 2026 | 1,222.00 | 1,251.00 | 1,205.00 | 1,216.00 | 1,216.00 | 1.25% | 171,100 |
| Jan 19, 2026 | 1,220.00 | 1,220.00 | 1,187.00 | 1,201.00 | 1,201.00 | 0.92% | 176,500 |
| Jan 16, 2026 | 1,251.00 | 1,267.00 | 1,156.00 | 1,190.00 | 1,190.00 | -3.09% | 444,300 |
| Jan 15, 2026 | 1,207.00 | 1,297.00 | 1,201.00 | 1,228.00 | 1,228.00 | 4.33% | 895,400 |
| Jan 14, 2026 | 1,152.00 | 1,187.00 | 1,129.00 | 1,177.00 | 1,177.00 | 4.25% | 313,500 |