Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 893.00
+1.00 (0.11%)
Mar 6, 2026, 11:26 AM JST
Japan Reliance Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 842.00 | 887.00 | 842.00 | 876.00 | - | 7.88% | 23,700 |
| Mar 4, 2026 | 850.00 | 864.00 | 803.00 | 812.00 | 812.00 | -5.69% | 43,000 |
| Mar 3, 2026 | 897.00 | 909.00 | 860.00 | 861.00 | 861.00 | -3.91% | 19,500 |
| Mar 2, 2026 | 919.00 | 919.00 | 895.00 | 896.00 | 896.00 | -2.61% | 10,300 |
| Feb 27, 2026 | 911.00 | 952.00 | 906.00 | 920.00 | 920.00 | 1.21% | 23,900 |
| Feb 26, 2026 | 881.00 | 911.00 | 881.00 | 909.00 | 909.00 | 3.18% | 17,000 |
| Feb 25, 2026 | 878.00 | 903.00 | 866.00 | 881.00 | 881.00 | 1.85% | 22,600 |
| Feb 24, 2026 | 879.00 | 899.00 | 862.00 | 865.00 | 865.00 | -3.24% | 23,300 |
| Feb 20, 2026 | 902.00 | 917.00 | 883.00 | 894.00 | 894.00 | -1.97% | 45,400 |
| Feb 19, 2026 | 935.00 | 938.00 | 905.00 | 912.00 | 912.00 | -2.56% | 38,000 |
| Feb 18, 2026 | 957.00 | 966.00 | 934.00 | 936.00 | 936.00 | -0.64% | 20,200 |
| Feb 17, 2026 | 953.00 | 979.00 | 935.00 | 942.00 | 942.00 | -1.67% | 30,800 |
| Feb 16, 2026 | 934.00 | 996.00 | 928.00 | 958.00 | 958.00 | 2.24% | 70,100 |
| Feb 13, 2026 | 988.00 | 998.00 | 937.00 | 937.00 | 937.00 | -6.11% | 84,200 |
| Feb 12, 2026 | 1,032.00 | 1,032.00 | 994.00 | 998.00 | 998.00 | -2.35% | 50,500 |
| Feb 10, 2026 | 1,007.00 | 1,036.00 | 1,000.00 | 1,022.00 | 1,022.00 | 1.79% | 31,900 |
| Feb 9, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,004.00 | 1,004.00 | 0.10% | 29,500 |
| Feb 6, 2026 | 998.00 | 1,025.00 | 988.00 | 1,003.00 | 1,003.00 | 0.50% | 42,800 |
| Feb 5, 2026 | 1,019.00 | 1,030.00 | 984.00 | 998.00 | 998.00 | 0.10% | 48,800 |
| Feb 4, 2026 | 1,027.00 | 1,029.00 | 992.00 | 997.00 | 997.00 | -2.45% | 61,000 |
| Feb 3, 2026 | 998.00 | 1,078.00 | 987.00 | 1,022.00 | 1,022.00 | 3.86% | 148,500 |
| Feb 2, 2026 | 1,028.00 | 1,039.00 | 984.00 | 984.00 | 984.00 | -2.86% | 45,400 |
| Jan 30, 2026 | 988.00 | 1,057.00 | 987.00 | 1,013.00 | 1,013.00 | 1.71% | 77,000 |
| Jan 29, 2026 | 1,018.00 | 1,018.00 | 967.00 | 996.00 | 996.00 | -2.16% | 68,100 |
| Jan 28, 2026 | 1,079.00 | 1,079.00 | 1,015.00 | 1,018.00 | 1,018.00 | -5.13% | 71,500 |
| Jan 27, 2026 | 1,097.00 | 1,114.00 | 1,069.00 | 1,073.00 | 1,073.00 | -2.19% | 41,700 |
| Jan 26, 2026 | 1,100.00 | 1,163.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.83% | 103,000 |
| Jan 23, 2026 | 1,100.00 | 1,126.00 | 1,076.00 | 1,088.00 | 1,088.00 | 1.40% | 81,300 |
| Jan 22, 2026 | 1,084.00 | 1,105.00 | 1,048.00 | 1,073.00 | 1,073.00 | 0.94% | 76,600 |
| Jan 21, 2026 | 1,055.00 | 1,071.00 | 1,025.00 | 1,063.00 | 1,063.00 | -4.23% | 84,100 |
| Jan 20, 2026 | 1,100.00 | 1,136.00 | 1,049.00 | 1,110.00 | 1,110.00 | 2.21% | 145,000 |
| Jan 19, 2026 | 1,050.00 | 1,087.00 | 1,028.00 | 1,086.00 | 1,086.00 | 1.97% | 82,200 |
| Jan 16, 2026 | 1,078.00 | 1,079.00 | 1,015.00 | 1,065.00 | 1,065.00 | -1.02% | 147,700 |
| Jan 15, 2026 | 1,059.00 | 1,090.00 | 1,015.00 | 1,076.00 | 1,076.00 | 1.32% | 138,700 |
| Jan 14, 2026 | 1,092.00 | 1,107.00 | 1,036.00 | 1,062.00 | 1,062.00 | -2.66% | 136,100 |
| Jan 13, 2026 | 1,310.00 | 1,320.00 | 1,056.00 | 1,091.00 | 1,091.00 | -16.27% | 412,000 |
| Jan 9, 2026 | 1,289.00 | 1,352.00 | 1,258.00 | 1,303.00 | 1,303.00 | -0.76% | 164,400 |
| Jan 8, 2026 | 1,305.00 | 1,345.00 | 1,266.00 | 1,313.00 | 1,313.00 | 0.23% | 103,100 |
| Jan 7, 2026 | 1,204.00 | 1,322.00 | 1,197.00 | 1,310.00 | 1,310.00 | 6.16% | 129,200 |
| Jan 6, 2026 | 1,295.00 | 1,305.00 | 1,233.00 | 1,234.00 | 1,234.00 | -2.83% | 62,200 |
| Jan 5, 2026 | 1,328.00 | 1,364.00 | 1,258.00 | 1,270.00 | 1,270.00 | -2.46% | 99,300 |
| Dec 30, 2025 | 1,386.00 | 1,442.00 | 1,290.00 | 1,302.00 | 1,302.00 | -7.73% | 153,600 |
| Dec 29, 2025 | 1,370.00 | 1,451.00 | 1,333.00 | 1,411.00 | 1,411.00 | 2.69% | 137,100 |
| Dec 26, 2025 | 1,328.00 | 1,418.00 | 1,304.00 | 1,374.00 | 1,374.00 | 2.00% | 226,400 |
| Dec 25, 2025 | 1,203.00 | 1,364.00 | 1,203.00 | 1,347.00 | 1,347.00 | 9.25% | 290,800 |
| Dec 24, 2025 | 1,184.00 | 1,282.00 | 1,178.00 | 1,233.00 | 1,233.00 | 5.20% | 363,900 |
| Dec 23, 2025 | 1,187.00 | 1,237.00 | 1,160.00 | 1,172.00 | 1,172.00 | -6.01% | 335,700 |
| Dec 22, 2025 | 1,208.00 | 1,410.00 | 1,208.00 | 1,247.00 | 1,247.00 | 8.62% | 999,200 |
| Dec 19, 2025 | 1,123.00 | 1,180.00 | 1,102.00 | 1,148.00 | 1,148.00 | 4.27% | 275,000 |
| Dec 18, 2025 | 1,063.00 | 1,106.00 | 1,026.00 | 1,101.00 | 1,101.00 | 6.58% | 298,900 |