Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 832.00
-7.00 (-0.83%)
Jun 10, 2026, 12:59 PM JST
Japan Reliance Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 860.00 | 863.00 | 839.00 | 839.00 | 839.00 | -1.64% | 15,600 |
| Jun 8, 2026 | 855.00 | 864.00 | 846.00 | 853.00 | 853.00 | -2.63% | 16,800 |
| Jun 5, 2026 | 875.00 | 887.00 | 868.00 | 876.00 | 876.00 | 1.51% | 21,300 |
| Jun 4, 2026 | 854.00 | 870.00 | 850.00 | 863.00 | 863.00 | -0.69% | 11,200 |
| Jun 3, 2026 | 866.00 | 878.00 | 850.00 | 869.00 | 869.00 | - | 18,100 |
| Jun 2, 2026 | 915.00 | 915.00 | 860.00 | 869.00 | 869.00 | -4.30% | 53,900 |
| Jun 1, 2026 | 887.00 | 920.00 | 854.00 | 908.00 | 908.00 | 2.37% | 83,000 |
| May 29, 2026 | 828.00 | 888.00 | 828.00 | 887.00 | 887.00 | 5.22% | 72,100 |
| May 28, 2026 | 798.00 | 860.00 | 798.00 | 843.00 | 843.00 | 7.53% | 47,700 |
| May 27, 2026 | 779.00 | 791.00 | 760.00 | 784.00 | 784.00 | 0.77% | 11,400 |
| May 26, 2026 | 769.00 | 786.00 | 754.00 | 778.00 | 778.00 | 1.04% | 17,300 |
| May 25, 2026 | 796.00 | 801.00 | 769.00 | 770.00 | 770.00 | 0.52% | 37,700 |
| May 22, 2026 | 749.00 | 772.00 | 748.00 | 766.00 | 766.00 | 3.65% | 27,100 |
| May 21, 2026 | 730.00 | 752.00 | 730.00 | 739.00 | 739.00 | 2.50% | 10,400 |
| May 20, 2026 | 735.00 | 735.00 | 716.00 | 721.00 | 721.00 | -2.57% | 27,000 |
| May 19, 2026 | 740.00 | 761.00 | 732.00 | 740.00 | 740.00 | - | 15,900 |
| May 18, 2026 | 740.00 | 764.00 | 725.00 | 740.00 | 740.00 | -0.67% | 28,300 |
| May 15, 2026 | 740.00 | 772.00 | 727.00 | 745.00 | 745.00 | -8.14% | 65,400 |
| May 14, 2026 | 861.00 | 867.00 | 805.00 | 811.00 | 811.00 | -6.67% | 89,000 |
| May 13, 2026 | 862.00 | 880.00 | 860.00 | 869.00 | 869.00 | 0.93% | 16,700 |
| May 12, 2026 | 875.00 | 886.00 | 861.00 | 861.00 | 861.00 | -1.60% | 40,700 |
| May 11, 2026 | 884.00 | 888.00 | 871.00 | 875.00 | 875.00 | -0.34% | 19,700 |
| May 8, 2026 | 878.00 | 891.00 | 871.00 | 878.00 | 878.00 | - | 24,800 |
| May 7, 2026 | 882.00 | 895.00 | 872.00 | 878.00 | 878.00 | 0.11% | 22,300 |
| May 1, 2026 | 873.00 | 882.00 | 864.00 | 877.00 | 877.00 | 0.46% | 26,800 |
| Apr 30, 2026 | 878.00 | 920.00 | 871.00 | 873.00 | 873.00 | - | 85,300 |
| Apr 28, 2026 | 882.00 | 882.00 | 860.00 | 873.00 | 873.00 | -0.57% | 36,100 |
| Apr 27, 2026 | 865.00 | 894.00 | 854.00 | 878.00 | 878.00 | 1.50% | 56,200 |
| Apr 24, 2026 | 896.00 | 896.00 | 863.00 | 865.00 | 865.00 | -2.92% | 52,100 |
| Apr 23, 2026 | 887.00 | 911.00 | 868.00 | 891.00 | 891.00 | 1.14% | 140,000 |
| Apr 22, 2026 | 887.00 | 891.00 | 869.00 | 881.00 | 881.00 | -1.12% | 80,900 |
| Apr 21, 2026 | 962.00 | 980.00 | 883.00 | 891.00 | 891.00 | -7.76% | 213,800 |
| Apr 20, 2026 | 910.00 | 1,042.00 | 904.00 | 966.00 | 966.00 | 7.93% | 463,300 |
| Apr 17, 2026 | 920.00 | 980.00 | 887.00 | 895.00 | 895.00 | -1.86% | 330,300 |
| Apr 16, 2026 | 897.00 | 940.00 | 870.00 | 912.00 | 912.00 | 2.70% | 137,500 |
| Apr 15, 2026 | 889.00 | 895.00 | 880.00 | 888.00 | 888.00 | 0.57% | 24,900 |
| Apr 14, 2026 | 901.00 | 912.00 | 880.00 | 883.00 | 883.00 | -0.79% | 43,200 |
| Apr 13, 2026 | 863.00 | 906.00 | 863.00 | 890.00 | 890.00 | 2.65% | 87,300 |
| Apr 10, 2026 | 888.00 | 892.00 | 856.00 | 867.00 | 867.00 | -2.14% | 34,800 |
| Apr 9, 2026 | 924.00 | 924.00 | 873.00 | 886.00 | 886.00 | -4.11% | 43,300 |
| Apr 8, 2026 | 920.00 | 929.00 | 906.00 | 924.00 | 924.00 | 2.10% | 37,500 |
| Apr 7, 2026 | 888.00 | 925.00 | 883.00 | 905.00 | 905.00 | 1.91% | 66,000 |
| Apr 6, 2026 | 879.00 | 898.00 | 879.00 | 888.00 | 888.00 | -0.11% | 9,100 |
| Apr 3, 2026 | 894.00 | 903.00 | 876.00 | 889.00 | 889.00 | -0.11% | 20,800 |
| Apr 2, 2026 | 898.00 | 908.00 | 873.00 | 890.00 | 890.00 | -1.22% | 38,300 |
| Apr 1, 2026 | 920.00 | 930.00 | 888.00 | 901.00 | 901.00 | 0.67% | 72,600 |
| 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 | -7.56% | 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 |