Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 901.00
+6.00 (0.67%)
Apr 1, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 920.00 | 930.00 | 888.00 | 893.00 | - | -0.22% | 49,900 |
| Mar 31, 2026 | 935.00 | 951.00 | 895.00 | 895.00 | 895.00 | -3.66% | 78,300 |
| Mar 30, 2026 | 960.00 | 975.00 | 915.00 | 929.00 | 929.00 | -9.10% | 92,900 |
| Mar 27, 2026 | 1,014.00 | 1,125.00 | 1,010.00 | 1,022.00 | 1,005.00 | 2.30% | 171,100 |
| Mar 26, 2026 | 1,030.00 | 1,060.00 | 995.00 | 999.00 | 982.38 | -3.01% | 30,200 |
| Mar 25, 2026 | 1,024.00 | 1,065.00 | 1,012.00 | 1,030.00 | 1,012.87 | 2.49% | 81,400 |
| Mar 24, 2026 | 930.00 | 1,044.00 | 930.00 | 1,005.00 | 988.28 | 12.42% | 298,400 |
| Mar 23, 2026 | 956.00 | 968.00 | 890.00 | 894.00 | 879.13 | -10.51% | 91,300 |
| Mar 19, 2026 | 1,110.00 | 1,110.00 | 988.00 | 999.00 | 982.38 | -10.96% | 106,200 |
| Mar 18, 2026 | 1,183.00 | 1,195.00 | 1,071.00 | 1,122.00 | 1,103.34 | -1.58% | 166,000 |
| Mar 17, 2026 | 1,150.00 | 1,189.00 | 1,100.00 | 1,140.00 | 1,121.04 | -1.38% | 221,500 |
| Mar 16, 2026 | 1,011.00 | 1,256.00 | 1,003.00 | 1,156.00 | 1,136.77 | 11.05% | 1,034,500 |
| Mar 13, 2026 | 1,120.00 | 1,262.00 | 1,010.00 | 1,041.00 | 1,023.68 | -1.33% | 996,100 |
| Mar 12, 2026 | 919.00 | 1,055.00 | 884.00 | 1,055.00 | 1,037.45 | 16.57% | 1,297,000 |
| Mar 11, 2026 | 905.00 | 952.00 | 903.00 | 905.00 | 889.95 | 0.78% | 44,500 |
| Mar 10, 2026 | 851.00 | 903.00 | 851.00 | 898.00 | 883.06 | 6.27% | 11,800 |
| Mar 9, 2026 | 837.00 | 865.00 | 832.00 | 845.00 | 830.94 | -4.20% | 23,000 |
| Mar 6, 2026 | 890.00 | 903.00 | 876.00 | 882.00 | 867.33 | -1.12% | 10,600 |
| Mar 5, 2026 | 842.00 | 900.00 | 842.00 | 892.00 | 877.16 | 9.85% | 48,100 |
| Mar 4, 2026 | 850.00 | 864.00 | 803.00 | 812.00 | 798.49 | -5.69% | 43,000 |
| Mar 3, 2026 | 897.00 | 909.00 | 860.00 | 861.00 | 846.68 | -3.91% | 19,500 |
| Mar 2, 2026 | 919.00 | 919.00 | 895.00 | 896.00 | 881.10 | -2.61% | 10,300 |
| Feb 27, 2026 | 911.00 | 952.00 | 906.00 | 920.00 | 904.70 | 1.21% | 23,900 |
| Feb 26, 2026 | 881.00 | 911.00 | 881.00 | 909.00 | 893.88 | 3.18% | 17,000 |
| Feb 25, 2026 | 878.00 | 903.00 | 866.00 | 881.00 | 866.35 | 1.85% | 22,600 |
| Feb 24, 2026 | 879.00 | 899.00 | 862.00 | 865.00 | 850.61 | -3.24% | 23,300 |
| Feb 20, 2026 | 902.00 | 917.00 | 883.00 | 894.00 | 879.13 | -1.97% | 45,400 |
| Feb 19, 2026 | 935.00 | 938.00 | 905.00 | 912.00 | 896.83 | -2.56% | 38,000 |
| Feb 18, 2026 | 957.00 | 966.00 | 934.00 | 936.00 | 920.43 | -0.64% | 20,200 |
| Feb 17, 2026 | 953.00 | 979.00 | 935.00 | 942.00 | 926.33 | -1.67% | 30,800 |
| Feb 16, 2026 | 934.00 | 996.00 | 928.00 | 958.00 | 942.06 | 2.24% | 70,100 |
| Feb 13, 2026 | 988.00 | 998.00 | 937.00 | 937.00 | 921.41 | -6.11% | 84,200 |
| Feb 12, 2026 | 1,032.00 | 1,032.00 | 994.00 | 998.00 | 981.40 | -2.35% | 50,500 |
| Feb 10, 2026 | 1,007.00 | 1,036.00 | 1,000.00 | 1,022.00 | 1,005.00 | 1.79% | 31,900 |
| Feb 9, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,004.00 | 987.30 | 0.10% | 29,500 |
| Feb 6, 2026 | 998.00 | 1,025.00 | 988.00 | 1,003.00 | 986.32 | 0.50% | 42,800 |
| Feb 5, 2026 | 1,019.00 | 1,030.00 | 984.00 | 998.00 | 981.40 | 0.10% | 48,800 |
| Feb 4, 2026 | 1,027.00 | 1,029.00 | 992.00 | 997.00 | 980.42 | -2.45% | 61,000 |
| Feb 3, 2026 | 998.00 | 1,078.00 | 987.00 | 1,022.00 | 1,005.00 | 3.86% | 148,500 |
| Feb 2, 2026 | 1,028.00 | 1,039.00 | 984.00 | 984.00 | 967.63 | -2.86% | 45,400 |
| Jan 30, 2026 | 988.00 | 1,057.00 | 987.00 | 1,013.00 | 996.15 | 1.71% | 77,000 |
| Jan 29, 2026 | 1,018.00 | 1,018.00 | 967.00 | 996.00 | 979.43 | -2.16% | 68,100 |
| Jan 28, 2026 | 1,079.00 | 1,079.00 | 1,015.00 | 1,018.00 | 1,001.07 | -5.13% | 71,500 |
| Jan 27, 2026 | 1,097.00 | 1,114.00 | 1,069.00 | 1,073.00 | 1,055.15 | -2.19% | 41,700 |
| Jan 26, 2026 | 1,100.00 | 1,163.00 | 1,091.00 | 1,097.00 | 1,078.75 | 0.83% | 103,000 |
| Jan 23, 2026 | 1,100.00 | 1,126.00 | 1,076.00 | 1,088.00 | 1,069.90 | 1.40% | 81,300 |
| Jan 22, 2026 | 1,084.00 | 1,105.00 | 1,048.00 | 1,073.00 | 1,055.15 | 0.94% | 76,600 |
| Jan 21, 2026 | 1,055.00 | 1,071.00 | 1,025.00 | 1,063.00 | 1,045.32 | -4.23% | 84,100 |
| Jan 20, 2026 | 1,100.00 | 1,136.00 | 1,049.00 | 1,110.00 | 1,091.54 | 2.21% | 145,000 |
| Jan 19, 2026 | 1,050.00 | 1,087.00 | 1,028.00 | 1,086.00 | 1,067.94 | 1.97% | 82,200 |