Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 950.00
+12.00 (1.28%)
Aug 26, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 938.00 | 960.00 | 926.00 | 950.00 | 950.00 | 1.28% | 42,100 |
| Aug 25, 2026 | 930.00 | 942.00 | 922.00 | 938.00 | 938.00 | 0.86% | 18,500 |
| Aug 24, 2026 | 951.00 | 955.00 | 926.00 | 930.00 | 930.00 | -1.90% | 35,300 |
| Aug 21, 2026 | 956.00 | 980.00 | 947.00 | 948.00 | 948.00 | -2.37% | 36,100 |
| Aug 20, 2026 | 928.00 | 973.00 | 917.00 | 971.00 | 971.00 | 5.66% | 52,300 |
| Aug 19, 2026 | 933.00 | 933.00 | 909.00 | 919.00 | 919.00 | -3.06% | 36,000 |
| Aug 18, 2026 | 951.00 | 958.00 | 940.00 | 948.00 | 948.00 | -0.21% | 16,200 |
| Aug 17, 2026 | 947.00 | 1,002.00 | 946.00 | 950.00 | 950.00 | -0.42% | 75,000 |
| Aug 14, 2026 | 921.00 | 1,015.00 | 915.00 | 954.00 | 954.00 | -4.22% | 148,400 |
| Aug 13, 2026 | 976.00 | 999.00 | 955.00 | 996.00 | 996.00 | 4.95% | 64,800 |
| Aug 12, 2026 | 954.00 | 968.00 | 941.00 | 949.00 | 949.00 | -0.73% | 24,100 |
| Aug 10, 2026 | 951.00 | 989.00 | 945.00 | 956.00 | 956.00 | 0.74% | 33,500 |
| Aug 7, 2026 | 1,019.00 | 1,020.00 | 946.00 | 949.00 | 949.00 | -6.69% | 74,500 |
| Aug 6, 2026 | 1,039.00 | 1,060.00 | 1,000.00 | 1,017.00 | 1,017.00 | 0.79% | 74,600 |
| Aug 5, 2026 | 968.00 | 1,028.00 | 960.00 | 1,009.00 | 1,009.00 | 5.88% | 132,500 |
| Aug 4, 2026 | 951.00 | 987.00 | 933.00 | 953.00 | 953.00 | 1.17% | 52,800 |
| Aug 3, 2026 | 907.00 | 1,000.00 | 896.00 | 942.00 | 942.00 | 2.95% | 136,400 |
| Jul 31, 2026 | 905.00 | 935.00 | 897.00 | 915.00 | 915.00 | 2.69% | 29,500 |
| Jul 30, 2026 | 894.00 | 910.00 | 890.00 | 891.00 | 891.00 | -0.67% | 20,000 |
| Jul 29, 2026 | 939.00 | 943.00 | 891.00 | 897.00 | 897.00 | -3.34% | 53,700 |
| Jul 28, 2026 | 977.00 | 979.00 | 917.00 | 928.00 | 928.00 | -6.45% | 58,300 |
| Jul 27, 2026 | 915.00 | 1,007.00 | 906.00 | 992.00 | 992.00 | 8.42% | 123,500 |
| Jul 24, 2026 | 910.00 | 920.00 | 882.00 | 915.00 | 915.00 | -0.54% | 51,100 |
| Jul 23, 2026 | 939.00 | 974.00 | 915.00 | 920.00 | 920.00 | -1.50% | 139,100 |
| Jul 22, 2026 | 900.00 | 971.00 | 887.00 | 934.00 | 934.00 | 4.12% | 186,900 |
| Jul 21, 2026 | 840.00 | 944.00 | 825.00 | 897.00 | 897.00 | 5.16% | 218,800 |
| Jul 17, 2026 | 964.00 | 980.00 | 833.00 | 853.00 | 853.00 | -12.87% | 187,300 |
| Jul 16, 2026 | 940.00 | 1,013.00 | 933.00 | 979.00 | 979.00 | 5.27% | 218,600 |
| Jul 15, 2026 | 926.00 | 940.00 | 915.00 | 930.00 | 930.00 | -0.53% | 47,100 |
| Jul 14, 2026 | 904.00 | 938.00 | 887.00 | 935.00 | 935.00 | 3.20% | 79,000 |
| Jul 13, 2026 | 929.00 | 946.00 | 905.00 | 906.00 | 906.00 | -3.21% | 36,300 |
| Jul 10, 2026 | 925.00 | 957.00 | 918.00 | 936.00 | 936.00 | 0.65% | 51,400 |
| Jul 9, 2026 | 918.00 | 953.00 | 918.00 | 930.00 | 930.00 | 0.22% | 33,800 |
| Jul 8, 2026 | 921.00 | 932.00 | 900.00 | 928.00 | 928.00 | -0.85% | 54,400 |
| Jul 7, 2026 | 960.00 | 970.00 | 907.00 | 936.00 | 936.00 | -1.06% | 106,200 |
| Jul 6, 2026 | 1,000.00 | 1,000.00 | 933.00 | 946.00 | 946.00 | -6.15% | 151,200 |
| Jul 3, 2026 | 1,003.00 | 1,032.00 | 990.00 | 1,008.00 | 1,008.00 | -1.08% | 122,000 |
| Jul 2, 2026 | 944.00 | 1,105.00 | 944.00 | 1,019.00 | 1,019.00 | -1.45% | 305,100 |
| Jul 1, 2026 | 1,113.00 | 1,200.00 | 990.00 | 1,034.00 | 1,034.00 | -6.17% | 537,800 |
| Jun 30, 2026 | 1,083.00 | 1,350.00 | 1,072.00 | 1,102.00 | 1,102.00 | -0.99% | 2,300,700 |
| Jun 29, 2026 | 1,341.00 | 1,455.00 | 1,032.00 | 1,113.00 | 1,113.00 | -6.55% | 1,241,700 |
| Jun 26, 2026 | 1,148.00 | 1,315.00 | 1,064.00 | 1,191.00 | 1,191.00 | 12.36% | 1,677,700 |
| Jun 25, 2026 | 880.00 | 1,060.00 | 859.00 | 1,060.00 | 1,060.00 | 16.48% | 852,800 |
| Jun 24, 2026 | 761.00 | 910.00 | 761.00 | 910.00 | 910.00 | 19.74% | 93,000 |
| Jun 23, 2026 | 808.00 | 808.00 | 757.00 | 760.00 | 760.00 | -7.65% | 26,400 |
| Jun 22, 2026 | 767.00 | 823.00 | 751.00 | 823.00 | 823.00 | 13.20% | 63,200 |
| Jun 19, 2026 | 743.00 | 743.00 | 720.00 | 727.00 | 727.00 | -0.82% | 15,400 |
| Jun 18, 2026 | 748.00 | 759.00 | 730.00 | 733.00 | 733.00 | -3.93% | 25,700 |
| Jun 17, 2026 | 763.00 | 777.00 | 720.00 | 763.00 | 763.00 | -0.65% | 28,800 |
| Jun 16, 2026 | 775.00 | 782.00 | 760.00 | 768.00 | 768.00 | -0.90% | 2,600 |