Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 1,157.00
+32.00 (2.84%)
Sep 18, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,143.00 | 1,174.00 | 1,123.00 | 1,157.00 | 1,157.00 | 2.84% | 46,900 |
| Sep 17, 2026 | 1,120.00 | 1,162.00 | 1,103.00 | 1,125.00 | 1,125.00 | 0.09% | 71,300 |
| Sep 16, 2026 | 1,142.00 | 1,158.00 | 1,086.00 | 1,124.00 | 1,124.00 | -1.32% | 57,700 |
| Sep 15, 2026 | 1,200.00 | 1,211.00 | 1,128.00 | 1,139.00 | 1,139.00 | -0.61% | 136,800 |
| Sep 14, 2026 | 1,072.00 | 1,146.00 | 1,017.00 | 1,146.00 | 1,146.00 | 3.99% | 146,900 |
| Sep 11, 2026 | 1,126.00 | 1,138.00 | 1,081.00 | 1,102.00 | 1,102.00 | -4.59% | 92,300 |
| Sep 10, 2026 | 1,187.00 | 1,208.00 | 1,136.00 | 1,155.00 | 1,155.00 | -2.94% | 84,700 |
| Sep 9, 2026 | 1,113.00 | 1,235.00 | 1,098.00 | 1,190.00 | 1,190.00 | 9.88% | 311,300 |
| Sep 8, 2026 | 1,074.00 | 1,126.00 | 1,062.00 | 1,083.00 | 1,083.00 | -0.55% | 97,200 |
| Sep 7, 2026 | 1,100.00 | 1,128.00 | 1,072.00 | 1,089.00 | 1,089.00 | 0.55% | 47,800 |
| Sep 4, 2026 | 1,103.00 | 1,131.00 | 1,070.00 | 1,083.00 | 1,083.00 | -2.96% | 70,400 |
| Sep 3, 2026 | 1,045.00 | 1,131.00 | 1,045.00 | 1,116.00 | 1,116.00 | 7.00% | 181,500 |
| Sep 2, 2026 | 993.00 | 1,090.00 | 989.00 | 1,043.00 | 1,043.00 | 4.30% | 101,800 |
| Sep 1, 2026 | 1,013.00 | 1,021.00 | 985.00 | 1,000.00 | 1,000.00 | -1.96% | 40,300 |
| Aug 31, 2026 | 1,022.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,020.00 | -1.92% | 39,200 |
| Aug 28, 2026 | 986.00 | 1,040.00 | 977.00 | 1,040.00 | 1,040.00 | 6.56% | 89,400 |
| Aug 27, 2026 | 947.00 | 985.00 | 947.00 | 976.00 | 976.00 | 2.74% | 56,100 |
| 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 |