RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 807.00
-17.00 (-2.06%)
Jun 3, 2026, 3:30 PM JST
RenetJapanGroup,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 825.00 | 825.00 | 792.00 | 800.00 | - | -2.91% | 64,800 |
| Jun 2, 2026 | 855.00 | 855.00 | 808.00 | 824.00 | 824.00 | -4.74% | 170,600 |
| Jun 1, 2026 | 840.00 | 873.00 | 836.00 | 865.00 | 865.00 | 5.62% | 270,600 |
| May 29, 2026 | 787.00 | 832.00 | 777.00 | 819.00 | 819.00 | 5.00% | 173,900 |
| May 28, 2026 | 765.00 | 785.00 | 762.00 | 780.00 | 780.00 | 1.04% | 89,100 |
| May 27, 2026 | 773.00 | 773.00 | 754.00 | 772.00 | 772.00 | -0.77% | 72,000 |
| May 26, 2026 | 789.00 | 790.00 | 773.00 | 778.00 | 778.00 | -1.02% | 56,100 |
| May 25, 2026 | 760.00 | 798.00 | 759.00 | 786.00 | 786.00 | 4.11% | 161,000 |
| May 22, 2026 | 747.00 | 755.00 | 728.00 | 755.00 | 755.00 | 0.40% | 182,300 |
| May 21, 2026 | 750.00 | 759.00 | 734.00 | 752.00 | 752.00 | 0.27% | 170,400 |
| May 20, 2026 | 767.00 | 767.00 | 738.00 | 750.00 | 750.00 | -2.47% | 177,100 |
| May 19, 2026 | 748.00 | 778.00 | 748.00 | 769.00 | 769.00 | -0.77% | 213,700 |
| May 18, 2026 | 791.00 | 824.00 | 772.00 | 775.00 | 775.00 | -2.02% | 233,100 |
| May 15, 2026 | 842.00 | 849.00 | 780.00 | 791.00 | 791.00 | -10.22% | 447,900 |
| May 14, 2026 | 941.00 | 941.00 | 876.00 | 881.00 | 881.00 | -7.85% | 241,600 |
| May 13, 2026 | 1,044.00 | 1,044.00 | 954.00 | 956.00 | 956.00 | 0.21% | 387,600 |
| May 12, 2026 | 962.00 | 974.00 | 949.00 | 954.00 | 954.00 | -0.73% | 48,400 |
| May 11, 2026 | 979.00 | 981.00 | 952.00 | 961.00 | 961.00 | -0.83% | 54,100 |
| May 8, 2026 | 940.00 | 969.00 | 940.00 | 969.00 | 969.00 | 2.87% | 39,500 |
| May 7, 2026 | 941.00 | 957.00 | 941.00 | 942.00 | 942.00 | 1.40% | 30,900 |
| May 1, 2026 | 953.00 | 953.00 | 926.00 | 929.00 | 929.00 | -1.48% | 45,200 |
| Apr 30, 2026 | 967.00 | 967.00 | 941.00 | 943.00 | 943.00 | -1.05% | 44,600 |
| Apr 28, 2026 | 930.00 | 969.00 | 930.00 | 953.00 | 953.00 | 2.47% | 53,500 |
| Apr 27, 2026 | 945.00 | 946.00 | 930.00 | 930.00 | 930.00 | -1.38% | 39,500 |
| Apr 24, 2026 | 960.00 | 960.00 | 933.00 | 943.00 | 943.00 | -1.15% | 63,200 |
| Apr 23, 2026 | 962.00 | 969.00 | 946.00 | 954.00 | 954.00 | -0.83% | 57,400 |
| Apr 22, 2026 | 985.00 | 990.00 | 957.00 | 962.00 | 962.00 | -3.80% | 83,200 |
| Apr 21, 2026 | 1,055.00 | 1,055.00 | 987.00 | 1,000.00 | 1,000.00 | 2.56% | 216,000 |
| Apr 20, 2026 | 968.00 | 977.00 | 958.00 | 975.00 | 975.00 | 0.72% | 33,500 |
| Apr 17, 2026 | 957.00 | 983.00 | 957.00 | 968.00 | 968.00 | 0.94% | 50,300 |
| Apr 16, 2026 | 965.00 | 978.00 | 953.00 | 959.00 | 959.00 | - | 80,500 |
| Apr 15, 2026 | 938.00 | 964.00 | 934.00 | 959.00 | 959.00 | 2.46% | 125,500 |
| Apr 14, 2026 | 922.00 | 938.00 | 920.00 | 936.00 | 936.00 | 2.18% | 77,300 |
| Apr 13, 2026 | 898.00 | 922.00 | 893.00 | 916.00 | 916.00 | 2.00% | 68,500 |
| Apr 10, 2026 | 901.00 | 910.00 | 895.00 | 898.00 | 898.00 | -0.22% | 81,700 |
| Apr 9, 2026 | 931.00 | 934.00 | 895.00 | 900.00 | 900.00 | -4.15% | 210,400 |
| Apr 8, 2026 | 925.00 | 941.00 | 921.00 | 939.00 | 939.00 | 4.10% | 88,100 |
| Apr 7, 2026 | 914.00 | 924.00 | 900.00 | 902.00 | 902.00 | -0.55% | 83,700 |
| Apr 6, 2026 | 920.00 | 925.00 | 904.00 | 907.00 | 907.00 | -1.73% | 72,900 |
| Apr 3, 2026 | 937.00 | 944.00 | 914.00 | 923.00 | 923.00 | 0.76% | 40,200 |
| Apr 2, 2026 | 950.00 | 964.00 | 912.00 | 916.00 | 916.00 | -3.48% | 66,900 |
| Apr 1, 2026 | 934.00 | 949.00 | 926.00 | 949.00 | 949.00 | 4.98% | 56,600 |
| Mar 31, 2026 | 910.00 | 924.00 | 900.00 | 904.00 | 904.00 | -1.74% | 77,100 |
| Mar 30, 2026 | 917.00 | 929.00 | 895.00 | 920.00 | 920.00 | -2.13% | 97,200 |
| 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 |