Japan Reliance Service Corporation (TYO:4664)
Japan · Delayed Price · Currency is JPY 727.00
-13.00 (-1.76%)
May 20, 2026, 11:20 AM JST
Japan Reliance Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -9.10% | 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 |
| Mar 25, 2026 | 1,024.00 | 1,065.00 | 1,012.00 | 1,030.00 | 1,012.87 | 2.49% | 81,400 |
| Mar 24, 2026 | 930.00 | 1,044.00 | 930.00 | 1,005.00 | 988.28 | 12.42% | 298,400 |
| Mar 23, 2026 | 956.00 | 968.00 | 890.00 | 894.00 | 879.13 | -10.51% | 91,300 |
| Mar 19, 2026 | 1,110.00 | 1,110.00 | 988.00 | 999.00 | 982.38 | -10.96% | 106,200 |
| Mar 18, 2026 | 1,183.00 | 1,195.00 | 1,071.00 | 1,122.00 | 1,103.34 | -1.58% | 166,000 |
| Mar 17, 2026 | 1,150.00 | 1,189.00 | 1,100.00 | 1,140.00 | 1,121.04 | -1.38% | 221,500 |
| Mar 16, 2026 | 1,011.00 | 1,256.00 | 1,003.00 | 1,156.00 | 1,136.77 | 11.05% | 1,034,500 |
| Mar 13, 2026 | 1,120.00 | 1,262.00 | 1,010.00 | 1,041.00 | 1,023.68 | -1.33% | 996,100 |
| Mar 12, 2026 | 919.00 | 1,055.00 | 884.00 | 1,055.00 | 1,037.45 | 16.57% | 1,297,000 |
| Mar 11, 2026 | 905.00 | 952.00 | 903.00 | 905.00 | 889.95 | 0.78% | 44,500 |
| Mar 10, 2026 | 851.00 | 903.00 | 851.00 | 898.00 | 883.06 | 6.27% | 11,800 |
| Mar 9, 2026 | 837.00 | 865.00 | 832.00 | 845.00 | 830.94 | -4.20% | 23,000 |
| Mar 6, 2026 | 890.00 | 903.00 | 876.00 | 882.00 | 867.33 | -1.12% | 10,600 |
| Mar 5, 2026 | 842.00 | 900.00 | 842.00 | 892.00 | 877.16 | 9.85% | 48,100 |
| Mar 4, 2026 | 850.00 | 864.00 | 803.00 | 812.00 | 798.49 | -5.69% | 43,000 |