RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 626.00
-14.00 (-2.19%)
Aug 7, 2025, 3:30 PM JST
RenetJapanGroup,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 641.00 | 645.00 | 631.00 | 632.00 | - | -1.25% | 78,600 |
| Aug 6, 2025 | 640.00 | 643.00 | 633.00 | 640.00 | 640.00 | -0.16% | 20,400 |
| Aug 5, 2025 | 643.00 | 652.00 | 631.00 | 641.00 | 641.00 | -0.31% | 73,400 |
| Aug 4, 2025 | 630.00 | 643.00 | 627.00 | 643.00 | 643.00 | 1.26% | 61,200 |
| Aug 1, 2025 | 628.00 | 642.00 | 628.00 | 635.00 | 635.00 | 1.60% | 118,300 |
| Jul 31, 2025 | 623.00 | 625.00 | 611.00 | 625.00 | 625.00 | 1.63% | 41,300 |
| Jul 30, 2025 | 619.00 | 626.00 | 613.00 | 615.00 | 615.00 | - | 26,100 |
| Jul 29, 2025 | 615.00 | 627.00 | 609.00 | 615.00 | 615.00 | 0.82% | 76,500 |
| Jul 28, 2025 | 621.00 | 636.00 | 610.00 | 610.00 | 610.00 | -1.45% | 101,600 |
| Jul 25, 2025 | 603.00 | 619.00 | 595.00 | 619.00 | 619.00 | 2.82% | 79,400 |
| Jul 24, 2025 | 622.00 | 622.00 | 602.00 | 602.00 | 602.00 | -2.75% | 54,900 |
| Jul 23, 2025 | 624.00 | 635.00 | 616.00 | 619.00 | 619.00 | -0.64% | 86,400 |
| Jul 22, 2025 | 603.00 | 627.00 | 603.00 | 623.00 | 623.00 | 3.49% | 87,600 |
| Jul 18, 2025 | 608.00 | 622.00 | 602.00 | 602.00 | 602.00 | -0.82% | 50,200 |
| Jul 17, 2025 | 601.00 | 612.00 | 601.00 | 607.00 | 607.00 | 0.66% | 33,700 |
| Jul 16, 2025 | 613.00 | 614.00 | 595.00 | 603.00 | 603.00 | -1.47% | 120,700 |
| Jul 15, 2025 | 639.00 | 640.00 | 612.00 | 612.00 | 612.00 | -3.77% | 69,500 |
| Jul 14, 2025 | 622.00 | 636.00 | 618.00 | 636.00 | 636.00 | 2.25% | 81,600 |
| Jul 11, 2025 | 640.00 | 640.00 | 616.00 | 622.00 | 622.00 | -3.42% | 146,500 |
| Jul 10, 2025 | 632.00 | 645.00 | 626.00 | 644.00 | 644.00 | 3.04% | 70,500 |
| Jul 9, 2025 | 612.00 | 635.00 | 612.00 | 625.00 | 625.00 | 2.29% | 121,100 |
| Jul 8, 2025 | 611.00 | 621.00 | 609.00 | 611.00 | 611.00 | 0.16% | 41,600 |
| Jul 7, 2025 | 611.00 | 639.00 | 607.00 | 610.00 | 610.00 | 1.50% | 245,400 |
| Jul 4, 2025 | 611.00 | 620.00 | 601.00 | 601.00 | 601.00 | -1.48% | 58,200 |
| Jul 3, 2025 | 605.00 | 612.00 | 593.00 | 610.00 | 610.00 | 0.83% | 75,900 |
| Jul 2, 2025 | 612.00 | 613.00 | 599.00 | 605.00 | 605.00 | -1.63% | 73,900 |
| Jul 1, 2025 | 609.00 | 627.00 | 601.00 | 615.00 | 615.00 | 1.15% | 71,600 |
| Jun 30, 2025 | 592.00 | 619.00 | 592.00 | 608.00 | 608.00 | 2.70% | 81,700 |
| Jun 27, 2025 | 589.00 | 606.00 | 589.00 | 592.00 | 592.00 | 0.17% | 96,400 |
| Jun 26, 2025 | 634.00 | 634.00 | 589.00 | 591.00 | 591.00 | -6.49% | 156,400 |
| Jun 25, 2025 | 636.00 | 640.00 | 613.00 | 632.00 | 632.00 | -0.32% | 144,500 |
| Jun 24, 2025 | 638.00 | 654.00 | 632.00 | 634.00 | 634.00 | 0.96% | 277,700 |
| Jun 23, 2025 | 616.00 | 642.00 | 593.00 | 628.00 | 628.00 | 0.96% | 323,300 |
| Jun 20, 2025 | 645.00 | 652.00 | 615.00 | 622.00 | 622.00 | -2.81% | 308,100 |
| Jun 19, 2025 | 636.00 | 660.00 | 620.00 | 640.00 | 640.00 | 0.79% | 481,800 |
| Jun 18, 2025 | 630.00 | 636.00 | 603.00 | 635.00 | 635.00 | 1.44% | 249,900 |
| Jun 17, 2025 | 604.00 | 635.00 | 595.00 | 626.00 | 626.00 | 4.51% | 347,300 |
| Jun 16, 2025 | 556.00 | 605.00 | 556.00 | 599.00 | 599.00 | 8.32% | 307,900 |
| Jun 13, 2025 | 560.00 | 575.00 | 552.00 | 553.00 | 553.00 | -0.54% | 166,600 |
| Jun 12, 2025 | 558.00 | 564.00 | 545.00 | 556.00 | 556.00 | -1.24% | 83,400 |
| Jun 11, 2025 | 556.00 | 575.00 | 552.00 | 563.00 | 563.00 | 0.54% | 117,900 |
| Jun 10, 2025 | 570.00 | 575.00 | 552.00 | 560.00 | 560.00 | -2.44% | 204,600 |
| Jun 9, 2025 | 528.00 | 575.00 | 517.00 | 574.00 | 574.00 | 8.51% | 415,000 |
| Jun 6, 2025 | 491.00 | 543.00 | 480.00 | 529.00 | 529.00 | 6.01% | 401,000 |
| Jun 5, 2025 | 509.00 | 510.00 | 485.00 | 499.00 | 499.00 | 0.20% | 228,100 |
| Jun 4, 2025 | 478.00 | 500.00 | 478.00 | 498.00 | 498.00 | 5.06% | 332,100 |
| Jun 3, 2025 | 438.00 | 477.00 | 430.00 | 474.00 | 474.00 | 14.49% | 769,200 |
| Jun 2, 2025 | 417.00 | 427.00 | 413.00 | 414.00 | 414.00 | -0.96% | 67,800 |
| May 30, 2025 | 419.00 | 420.00 | 415.00 | 418.00 | 418.00 | -1.18% | 35,800 |
| May 29, 2025 | 419.00 | 425.00 | 417.00 | 423.00 | 423.00 | 3.17% | 63,500 |