RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 954.00
-7.00 (-0.73%)
May 12, 2026, 3:30 PM JST
RenetJapanGroup,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |