Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 1,125.00
-23.00 (-2.00%)
Oct 9, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1,139.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.00% | 23,600 |
| Oct 8, 2026 | 1,120.00 | 1,150.00 | 1,110.00 | 1,148.00 | 1,148.00 | 1.50% | 30,400 |
| Oct 7, 2026 | 1,161.00 | 1,164.00 | 1,131.00 | 1,131.00 | 1,131.00 | -3.08% | 36,300 |
| Oct 6, 2026 | 1,178.00 | 1,199.00 | 1,144.00 | 1,167.00 | 1,167.00 | -0.77% | 74,300 |
| Oct 5, 2026 | 1,172.00 | 1,229.00 | 1,164.00 | 1,176.00 | 1,176.00 | 0.51% | 104,500 |
| Oct 2, 2026 | 1,120.00 | 1,186.00 | 1,120.00 | 1,170.00 | 1,170.00 | 4.46% | 53,200 |
| Oct 1, 2026 | 1,127.00 | 1,149.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 17,400 |
| Sep 30, 2026 | 1,125.00 | 1,146.00 | 1,120.00 | 1,126.00 | 1,126.00 | -0.62% | 16,600 |
| Sep 29, 2026 | 1,125.00 | 1,133.00 | 1,095.00 | 1,133.00 | 1,133.00 | 1.25% | 43,100 |
| Sep 28, 2026 | 1,184.00 | 1,184.00 | 1,121.00 | 1,126.00 | 1,119.00 | -3.76% | 36,100 |
| Sep 25, 2026 | 1,202.00 | 1,215.00 | 1,159.00 | 1,170.00 | 1,162.73 | -4.18% | 54,200 |
| Sep 24, 2026 | 1,187.00 | 1,258.00 | 1,160.00 | 1,221.00 | 1,213.41 | 5.53% | 117,900 |
| Sep 18, 2026 | 1,143.00 | 1,174.00 | 1,123.00 | 1,157.00 | 1,149.81 | 2.84% | 46,900 |
| Sep 17, 2026 | 1,120.00 | 1,162.00 | 1,103.00 | 1,125.00 | 1,118.01 | 0.09% | 71,300 |
| Sep 16, 2026 | 1,142.00 | 1,158.00 | 1,086.00 | 1,124.00 | 1,117.01 | -1.32% | 57,700 |
| Sep 15, 2026 | 1,200.00 | 1,211.00 | 1,128.00 | 1,139.00 | 1,131.92 | -0.61% | 136,800 |
| Sep 14, 2026 | 1,072.00 | 1,146.00 | 1,017.00 | 1,146.00 | 1,138.88 | 3.99% | 146,900 |
| Sep 11, 2026 | 1,126.00 | 1,138.00 | 1,081.00 | 1,102.00 | 1,095.15 | -4.59% | 92,300 |
| Sep 10, 2026 | 1,187.00 | 1,208.00 | 1,136.00 | 1,155.00 | 1,147.82 | -2.94% | 84,700 |
| Sep 9, 2026 | 1,113.00 | 1,235.00 | 1,098.00 | 1,190.00 | 1,182.60 | 9.88% | 311,300 |
| Sep 8, 2026 | 1,074.00 | 1,126.00 | 1,062.00 | 1,083.00 | 1,076.27 | -0.55% | 97,200 |
| Sep 7, 2026 | 1,100.00 | 1,128.00 | 1,072.00 | 1,089.00 | 1,082.23 | 0.55% | 47,800 |
| Sep 4, 2026 | 1,103.00 | 1,131.00 | 1,070.00 | 1,083.00 | 1,076.27 | -2.96% | 70,400 |
| Sep 3, 2026 | 1,045.00 | 1,131.00 | 1,045.00 | 1,116.00 | 1,109.06 | 7.00% | 181,500 |
| Sep 2, 2026 | 993.00 | 1,090.00 | 989.00 | 1,043.00 | 1,036.52 | 4.30% | 101,800 |
| Sep 1, 2026 | 1,013.00 | 1,021.00 | 985.00 | 1,000.00 | 993.78 | -1.96% | 40,300 |
| Aug 31, 2026 | 1,022.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,013.66 | -1.92% | 39,200 |
| Aug 28, 2026 | 986.00 | 1,040.00 | 977.00 | 1,040.00 | 1,033.53 | 6.56% | 89,400 |
| Aug 27, 2026 | 947.00 | 985.00 | 947.00 | 976.00 | 969.93 | 2.74% | 56,100 |
| Aug 26, 2026 | 938.00 | 960.00 | 926.00 | 950.00 | 944.09 | 1.28% | 42,100 |
| Aug 25, 2026 | 930.00 | 942.00 | 922.00 | 938.00 | 932.17 | 0.86% | 18,500 |
| Aug 24, 2026 | 951.00 | 955.00 | 926.00 | 930.00 | 924.22 | -1.90% | 35,300 |
| Aug 21, 2026 | 956.00 | 980.00 | 947.00 | 948.00 | 942.11 | -2.37% | 36,100 |
| Aug 20, 2026 | 928.00 | 973.00 | 917.00 | 971.00 | 964.96 | 5.66% | 52,300 |
| Aug 19, 2026 | 933.00 | 933.00 | 909.00 | 919.00 | 913.29 | -3.06% | 36,000 |
| Aug 18, 2026 | 951.00 | 958.00 | 940.00 | 948.00 | 942.11 | -0.21% | 16,200 |
| Aug 17, 2026 | 947.00 | 1,002.00 | 946.00 | 950.00 | 944.09 | -0.42% | 75,000 |
| Aug 14, 2026 | 921.00 | 1,015.00 | 915.00 | 954.00 | 948.07 | -4.22% | 148,400 |
| Aug 13, 2026 | 976.00 | 999.00 | 955.00 | 996.00 | 989.81 | 4.95% | 64,800 |
| Aug 12, 2026 | 954.00 | 968.00 | 941.00 | 949.00 | 943.10 | -0.73% | 24,100 |
| Aug 10, 2026 | 951.00 | 989.00 | 945.00 | 956.00 | 950.06 | 0.74% | 33,500 |
| Aug 7, 2026 | 1,019.00 | 1,020.00 | 946.00 | 949.00 | 943.10 | -6.69% | 74,500 |
| Aug 6, 2026 | 1,039.00 | 1,060.00 | 1,000.00 | 1,017.00 | 1,010.68 | 0.79% | 74,600 |
| Aug 5, 2026 | 968.00 | 1,028.00 | 960.00 | 1,009.00 | 1,002.73 | 5.88% | 132,500 |
| Aug 4, 2026 | 951.00 | 987.00 | 933.00 | 953.00 | 947.08 | 1.17% | 52,800 |
| Aug 3, 2026 | 907.00 | 1,000.00 | 896.00 | 942.00 | 936.14 | 2.95% | 136,400 |
| Jul 31, 2026 | 905.00 | 935.00 | 897.00 | 915.00 | 909.31 | 2.69% | 29,500 |
| Jul 30, 2026 | 894.00 | 910.00 | 890.00 | 891.00 | 885.46 | -0.67% | 20,000 |
| Jul 29, 2026 | 939.00 | 943.00 | 891.00 | 897.00 | 891.42 | -3.34% | 53,700 |
| Jul 28, 2026 | 977.00 | 979.00 | 917.00 | 928.00 | 922.23 | -6.45% | 58,300 |