Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 959.00
+45.00 (4.92%)
Nov 9, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 922.00 | 977.00 | 922.00 | 959.00 | 959.00 | 4.92% | 77,200 |
| Nov 6, 2026 | 905.00 | 938.00 | 885.00 | 914.00 | 914.00 | -9.50% | 144,300 |
| Nov 5, 2026 | 1,005.00 | 1,020.00 | 972.00 | 1,010.00 | 1,010.00 | -0.49% | 59,400 |
| Nov 4, 2026 | 1,061.00 | 1,083.00 | 972.00 | 1,015.00 | 1,015.00 | -3.70% | 134,300 |
| Nov 2, 2026 | 1,025.00 | 1,096.00 | 1,012.00 | 1,054.00 | 1,054.00 | 0.48% | 94,800 |
| Oct 30, 2026 | 1,075.00 | 1,104.00 | 1,031.00 | 1,049.00 | 1,049.00 | -3.14% | 55,800 |
| Oct 29, 2026 | 1,114.00 | 1,119.00 | 1,065.00 | 1,083.00 | 1,083.00 | -0.09% | 145,400 |
| Oct 28, 2026 | 1,047.00 | 1,108.00 | 1,045.00 | 1,084.00 | 1,084.00 | 3.83% | 87,600 |
| Oct 27, 2026 | 1,000.00 | 1,045.00 | 985.00 | 1,044.00 | 1,044.00 | 4.92% | 88,500 |
| Oct 26, 2026 | 1,016.00 | 1,043.00 | 990.00 | 995.00 | 995.00 | -6.13% | 159,100 |
| Oct 23, 2026 | 1,037.00 | 1,087.00 | 991.00 | 1,060.00 | 1,060.00 | -0.66% | 188,300 |
| Oct 22, 2026 | 1,097.00 | 1,150.00 | 1,056.00 | 1,067.00 | 1,067.00 | -4.05% | 293,100 |
| Oct 21, 2026 | 1,160.00 | 1,188.00 | 1,071.00 | 1,112.00 | 1,112.00 | -3.97% | 486,700 |
| Oct 20, 2026 | 1,281.00 | 1,444.00 | 1,111.00 | 1,158.00 | 1,158.00 | -6.23% | 2,708,100 |
| Oct 19, 2026 | 1,103.00 | 1,350.00 | 1,087.00 | 1,235.00 | 1,235.00 | 17.62% | 1,793,600 |
| Oct 16, 2026 | 1,045.00 | 1,055.00 | 1,010.00 | 1,050.00 | 1,050.00 | 1.55% | 59,600 |
| Oct 15, 2026 | 1,064.00 | 1,083.00 | 981.00 | 1,034.00 | 1,034.00 | -5.48% | 129,500 |
| Oct 14, 2026 | 1,081.00 | 1,160.00 | 1,054.00 | 1,094.00 | 1,094.00 | 2.72% | 82,000 |
| Oct 13, 2026 | 1,104.00 | 1,118.00 | 1,065.00 | 1,065.00 | 1,065.00 | -5.33% | 31,200 |
| 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 |