RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 820.00
+2.00 (0.24%)
Aug 6, 2026, 11:16 AM JST
RenetJapanGroup,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 818.00 | 825.00 | 816.00 | 818.00 | 818.00 | - | 34,400 |
| Aug 4, 2026 | 825.00 | 843.00 | 816.00 | 818.00 | 818.00 | -1.21% | 82,500 |
| Aug 3, 2026 | 826.00 | 828.00 | 809.00 | 828.00 | 828.00 | 0.36% | 39,300 |
| Jul 31, 2026 | 812.00 | 832.00 | 804.00 | 825.00 | 825.00 | 1.60% | 57,800 |
| Jul 30, 2026 | 805.00 | 818.00 | 800.00 | 812.00 | 812.00 | 2.78% | 49,300 |
| Jul 29, 2026 | 809.00 | 821.00 | 769.00 | 790.00 | 790.00 | -1.74% | 102,300 |
| Jul 28, 2026 | 816.00 | 825.00 | 804.00 | 804.00 | 804.00 | -1.47% | 46,900 |
| Jul 27, 2026 | 804.00 | 818.00 | 800.00 | 816.00 | 816.00 | 0.99% | 46,200 |
| Jul 24, 2026 | 820.00 | 822.00 | 804.00 | 808.00 | 808.00 | -1.70% | 53,600 |
| Jul 23, 2026 | 810.00 | 825.00 | 808.00 | 822.00 | 822.00 | 0.98% | 62,000 |
| Jul 22, 2026 | 808.00 | 819.00 | 808.00 | 814.00 | 814.00 | - | 37,200 |
| Jul 21, 2026 | 789.00 | 817.00 | 784.00 | 814.00 | 814.00 | 3.17% | 74,000 |
| Jul 17, 2026 | 798.00 | 798.00 | 773.00 | 789.00 | 789.00 | -1.13% | 57,100 |
| Jul 16, 2026 | 793.00 | 810.00 | 792.00 | 798.00 | 798.00 | -0.13% | 45,800 |
| Jul 15, 2026 | 794.00 | 800.00 | 785.00 | 799.00 | 799.00 | 0.63% | 45,000 |
| Jul 14, 2026 | 780.00 | 794.00 | 776.00 | 794.00 | 794.00 | 1.28% | 44,800 |
| Jul 13, 2026 | 777.00 | 784.00 | 773.00 | 784.00 | 784.00 | 1.82% | 35,300 |
| Jul 10, 2026 | 765.00 | 780.00 | 763.00 | 770.00 | 770.00 | 1.18% | 44,800 |
| Jul 9, 2026 | 757.00 | 767.00 | 752.00 | 761.00 | 761.00 | 0.26% | 48,100 |
| Jul 8, 2026 | 753.00 | 768.00 | 746.00 | 759.00 | 759.00 | 0.40% | 62,500 |
| Jul 7, 2026 | 761.00 | 775.00 | 754.00 | 756.00 | 756.00 | -0.79% | 66,300 |
| Jul 6, 2026 | 769.00 | 774.00 | 757.00 | 762.00 | 762.00 | 0.13% | 72,200 |
| Jul 3, 2026 | 742.00 | 763.00 | 741.00 | 761.00 | 761.00 | 2.70% | 63,500 |
| Jul 2, 2026 | 734.00 | 746.00 | 731.00 | 741.00 | 741.00 | 0.68% | 45,200 |
| Jul 1, 2026 | 748.00 | 748.00 | 730.00 | 736.00 | 736.00 | -1.60% | 48,800 |
| Jun 30, 2026 | 748.00 | 748.00 | 728.00 | 748.00 | 748.00 | 1.36% | 35,800 |
| Jun 29, 2026 | 730.00 | 745.00 | 730.00 | 738.00 | 738.00 | 1.79% | 56,300 |
| Jun 26, 2026 | 727.00 | 734.00 | 718.00 | 725.00 | 725.00 | -0.96% | 85,900 |
| Jun 25, 2026 | 738.00 | 740.00 | 729.00 | 732.00 | 732.00 | -0.68% | 83,700 |
| Jun 24, 2026 | 735.00 | 744.00 | 730.00 | 737.00 | 737.00 | -0.67% | 71,500 |
| Jun 23, 2026 | 771.00 | 771.00 | 742.00 | 742.00 | 742.00 | -4.50% | 102,900 |
| Jun 22, 2026 | 770.00 | 788.00 | 765.00 | 777.00 | 777.00 | 0.26% | 40,400 |
| Jun 19, 2026 | 786.00 | 786.00 | 766.00 | 775.00 | 775.00 | -0.77% | 65,400 |
| Jun 18, 2026 | 800.00 | 805.00 | 778.00 | 781.00 | 781.00 | -1.76% | 74,700 |
| Jun 17, 2026 | 775.00 | 805.00 | 775.00 | 795.00 | 795.00 | 3.52% | 78,200 |
| Jun 16, 2026 | 768.00 | 769.00 | 756.00 | 768.00 | 768.00 | - | 64,200 |
| Jun 15, 2026 | 799.00 | 799.00 | 765.00 | 768.00 | 768.00 | -2.91% | 108,800 |
| Jun 12, 2026 | 789.00 | 799.00 | 780.00 | 791.00 | 791.00 | 2.20% | 82,600 |
| Jun 11, 2026 | 800.00 | 801.00 | 770.00 | 774.00 | 774.00 | -4.21% | 110,300 |
| Jun 10, 2026 | 826.00 | 826.00 | 800.00 | 808.00 | 808.00 | -3.81% | 90,000 |
| Jun 9, 2026 | 806.00 | 846.00 | 804.00 | 840.00 | 840.00 | 4.35% | 136,100 |
| Jun 8, 2026 | 800.00 | 826.00 | 797.00 | 805.00 | 805.00 | 0.50% | 159,300 |
| Jun 5, 2026 | 774.00 | 803.00 | 773.00 | 801.00 | 801.00 | 3.09% | 57,600 |
| Jun 4, 2026 | 797.00 | 802.00 | 775.00 | 777.00 | 777.00 | -3.72% | 78,300 |
| Jun 3, 2026 | 825.00 | 825.00 | 792.00 | 807.00 | 807.00 | -2.06% | 120,600 |
| 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 |