RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 1,144.00
-22.00 (-1.89%)
Jan 23, 2026, 3:30 PM JST
RenetJapanGroup,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 1,162.00 | 1,208.00 | 1,100.00 | 1,129.00 | 1,129.00 | 5.32% | 709,400 |
| Jan 9, 2026 | 1,045.00 | 1,094.00 | 1,030.00 | 1,072.00 | 1,072.00 | 5.10% | 221,900 |
| Jan 8, 2026 | 1,138.00 | 1,145.00 | 1,020.00 | 1,020.00 | 1,020.00 | -5.99% | 359,800 |
| Jan 7, 2026 | 1,016.00 | 1,095.00 | 1,010.00 | 1,085.00 | 1,085.00 | 9.71% | 367,800 |
| Jan 6, 2026 | 1,006.00 | 1,025.00 | 988.00 | 989.00 | 989.00 | -0.90% | 93,000 |
| Jan 5, 2026 | 1,010.00 | 1,053.00 | 997.00 | 998.00 | 998.00 | -0.40% | 199,100 |
| Dec 30, 2025 | 1,013.00 | 1,016.00 | 992.00 | 1,002.00 | 1,002.00 | -1.09% | 71,600 |
| Dec 29, 2025 | 1,035.00 | 1,035.00 | 1,002.00 | 1,013.00 | 1,013.00 | 1.71% | 197,800 |
| Dec 26, 2025 | 976.00 | 1,008.00 | 973.00 | 996.00 | 996.00 | 3.64% | 159,600 |
| Dec 25, 2025 | 958.00 | 961.00 | 940.00 | 961.00 | 961.00 | 1.37% | 70,100 |
| Dec 24, 2025 | 957.00 | 964.00 | 945.00 | 948.00 | 948.00 | -0.21% | 64,700 |
| Dec 23, 2025 | 932.00 | 956.00 | 932.00 | 950.00 | 950.00 | 2.04% | 52,900 |
| Dec 22, 2025 | 968.00 | 968.00 | 918.00 | 931.00 | 931.00 | -2.31% | 65,800 |
| Dec 19, 2025 | 927.00 | 955.00 | 913.00 | 953.00 | 953.00 | 4.50% | 79,900 |
| Dec 18, 2025 | 912.00 | 928.00 | 904.00 | 912.00 | 912.00 | 0.22% | 44,100 |
| Dec 17, 2025 | 892.00 | 937.00 | 891.00 | 910.00 | 910.00 | 2.02% | 97,100 |
| Dec 16, 2025 | 911.00 | 914.00 | 891.00 | 892.00 | 892.00 | -2.41% | 42,000 |
| Dec 15, 2025 | 885.00 | 914.00 | 873.00 | 914.00 | 914.00 | 3.86% | 64,100 |
| Dec 12, 2025 | 895.00 | 905.00 | 860.00 | 880.00 | 880.00 | -2.76% | 76,200 |
| Dec 11, 2025 | 919.00 | 925.00 | 882.00 | 905.00 | 905.00 | -0.66% | 132,400 |
| Dec 10, 2025 | 877.00 | 911.00 | 873.00 | 911.00 | 911.00 | 5.32% | 95,300 |
| Dec 9, 2025 | 900.00 | 909.00 | 858.00 | 865.00 | 865.00 | -3.46% | 123,300 |
| Dec 8, 2025 | 930.00 | 945.00 | 886.00 | 896.00 | 896.00 | -3.66% | 171,400 |
| Dec 5, 2025 | 954.00 | 961.00 | 927.00 | 930.00 | 930.00 | -3.53% | 113,600 |
| Dec 4, 2025 | 945.00 | 977.00 | 945.00 | 964.00 | 964.00 | 2.34% | 44,100 |
| Dec 3, 2025 | 950.00 | 957.00 | 933.00 | 942.00 | 942.00 | -0.32% | 88,500 |
| Dec 2, 2025 | 982.00 | 993.00 | 936.00 | 945.00 | 945.00 | -3.77% | 139,700 |
| Dec 1, 2025 | 1,000.00 | 1,016.00 | 976.00 | 982.00 | 982.00 | -1.60% | 60,800 |
| Nov 28, 2025 | 1,025.00 | 1,026.00 | 991.00 | 998.00 | 998.00 | -0.89% | 68,500 |
| Nov 27, 2025 | 1,019.00 | 1,038.00 | 1,006.00 | 1,007.00 | 1,007.00 | -1.18% | 85,600 |
| Nov 26, 2025 | 995.00 | 1,030.00 | 980.00 | 1,019.00 | 1,019.00 | 3.45% | 109,300 |
| Nov 25, 2025 | 991.00 | 1,004.00 | 966.00 | 985.00 | 985.00 | -0.20% | 58,700 |
| Nov 21, 2025 | 947.00 | 996.00 | 930.00 | 987.00 | 987.00 | 2.49% | 77,100 |
| Nov 20, 2025 | 979.00 | 979.00 | 951.00 | 963.00 | 963.00 | 3.10% | 60,300 |
| Nov 19, 2025 | 990.00 | 1,009.00 | 907.00 | 934.00 | 934.00 | -4.79% | 170,300 |
| Nov 18, 2025 | 1,000.00 | 1,015.00 | 979.00 | 981.00 | 981.00 | -3.35% | 79,200 |
| Nov 17, 2025 | 985.00 | 1,015.00 | 972.00 | 1,015.00 | 1,015.00 | 3.36% | 110,500 |
| Nov 14, 2025 | 1,030.00 | 1,037.00 | 964.00 | 982.00 | 982.00 | -3.35% | 240,200 |
| Nov 13, 2025 | 1,043.00 | 1,044.00 | 1,016.00 | 1,016.00 | 1,016.00 | -2.03% | 51,400 |
| Nov 12, 2025 | 1,020.00 | 1,038.00 | 1,013.00 | 1,037.00 | 1,037.00 | 1.77% | 75,600 |
| Nov 11, 2025 | 1,043.00 | 1,044.00 | 1,005.00 | 1,019.00 | 1,019.00 | -0.10% | 65,100 |
| Nov 10, 2025 | 1,013.00 | 1,056.00 | 989.00 | 1,020.00 | 1,020.00 | 2.00% | 203,300 |