RenetJapanGroup,Inc. (TYO:3556)
Japan · Delayed Price · Currency is JPY 799.00
+8.00 (1.01%)
Sep 17, 2026, 1:24 PM JST
RenetJapanGroup,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 792.00 | 805.00 | 792.00 | 801.00 | - | 1.26% | 21,000 |
| Sep 16, 2026 | 789.00 | 799.00 | 788.00 | 791.00 | 791.00 | 0.13% | 27,200 |
| Sep 15, 2026 | 794.00 | 796.00 | 789.00 | 790.00 | 790.00 | 1.15% | 22,300 |
| Sep 14, 2026 | 776.00 | 790.00 | 776.00 | 781.00 | 781.00 | 0.39% | 22,400 |
| Sep 11, 2026 | 788.00 | 789.00 | 776.00 | 778.00 | 778.00 | -1.52% | 39,000 |
| Sep 10, 2026 | 799.00 | 799.00 | 788.00 | 790.00 | 790.00 | -1.13% | 36,100 |
| Sep 9, 2026 | 803.00 | 810.00 | 798.00 | 799.00 | 799.00 | -0.75% | 27,200 |
| Sep 8, 2026 | 801.00 | 811.00 | 796.00 | 805.00 | 805.00 | 0.12% | 33,800 |
| Sep 7, 2026 | 798.00 | 805.00 | 793.00 | 804.00 | 804.00 | 0.75% | 39,000 |
| Sep 4, 2026 | 793.00 | 805.00 | 791.00 | 798.00 | 798.00 | 1.53% | 45,800 |
| Sep 3, 2026 | 792.00 | 795.00 | 786.00 | 786.00 | 786.00 | -0.13% | 19,500 |
| Sep 2, 2026 | 795.00 | 795.00 | 784.00 | 787.00 | 787.00 | -1.63% | 50,300 |
| Sep 1, 2026 | 807.00 | 810.00 | 797.00 | 800.00 | 800.00 | -0.12% | 46,200 |
| Aug 31, 2026 | 820.00 | 825.00 | 797.00 | 801.00 | 801.00 | -2.55% | 104,900 |
| Aug 28, 2026 | 830.00 | 847.00 | 822.00 | 822.00 | 822.00 | -4.42% | 133,000 |
| Aug 27, 2026 | 863.00 | 863.00 | 845.00 | 860.00 | 860.00 | 0.70% | 92,400 |
| Aug 26, 2026 | 880.00 | 880.00 | 853.00 | 854.00 | 854.00 | -2.95% | 95,200 |
| Aug 25, 2026 | 886.00 | 888.00 | 875.00 | 880.00 | 880.00 | 0.11% | 54,700 |
| Aug 24, 2026 | 874.00 | 886.00 | 873.00 | 879.00 | 879.00 | 0.57% | 33,700 |
| Aug 21, 2026 | 883.00 | 887.00 | 870.00 | 874.00 | 874.00 | -1.58% | 31,800 |
| Aug 20, 2026 | 893.00 | 894.00 | 880.00 | 888.00 | 888.00 | 0.57% | 28,600 |
| Aug 19, 2026 | 904.00 | 904.00 | 876.00 | 883.00 | 883.00 | -2.65% | 48,000 |
| Aug 18, 2026 | 920.00 | 923.00 | 895.00 | 907.00 | 907.00 | -0.77% | 87,900 |
| Aug 17, 2026 | 890.00 | 914.00 | 885.00 | 914.00 | 914.00 | 3.75% | 122,400 |
| Aug 14, 2026 | 850.00 | 886.00 | 850.00 | 881.00 | 881.00 | 4.38% | 187,800 |
| Aug 13, 2026 | 821.00 | 857.00 | 821.00 | 844.00 | 844.00 | 1.32% | 119,000 |
| Aug 12, 2026 | 841.00 | 843.00 | 793.00 | 833.00 | 833.00 | -0.36% | 240,000 |
| Aug 10, 2026 | 827.00 | 836.00 | 820.00 | 836.00 | 836.00 | 1.95% | 56,800 |
| Aug 7, 2026 | 824.00 | 830.00 | 805.00 | 820.00 | 820.00 | -0.61% | 97,200 |
| Aug 6, 2026 | 817.00 | 825.00 | 816.00 | 825.00 | 825.00 | 0.86% | 28,900 |
| 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 |