Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 1,820.50
-26.50 (-1.43%)
Aug 14, 2025, 3:30 PM JST
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,809.00 | 1,859.00 | 1,809.00 | 1,847.00 | 1,847.00 | 1.99% | 636,300 |
| Aug 12, 2025 | 1,829.50 | 1,834.00 | 1,792.50 | 1,811.00 | 1,811.00 | -0.96% | 530,100 |
| Aug 8, 2025 | 1,725.50 | 1,835.50 | 1,711.50 | 1,828.50 | 1,828.50 | 1.39% | 902,100 |
| Aug 7, 2025 | 1,795.50 | 1,815.50 | 1,780.00 | 1,803.50 | 1,803.50 | 1.09% | 519,300 |
| Aug 6, 2025 | 1,771.50 | 1,802.00 | 1,767.50 | 1,784.00 | 1,784.00 | 0.99% | 400,800 |
| Aug 5, 2025 | 1,778.00 | 1,784.50 | 1,760.50 | 1,766.50 | 1,766.50 | 0.03% | 354,600 |
| Aug 4, 2025 | 1,749.00 | 1,769.50 | 1,743.50 | 1,766.00 | 1,766.00 | 0.17% | 378,600 |
| Aug 1, 2025 | 1,756.50 | 1,776.50 | 1,749.00 | 1,763.00 | 1,763.00 | 1.15% | 410,900 |
| Jul 31, 2025 | 1,756.00 | 1,763.00 | 1,741.00 | 1,743.00 | 1,743.00 | -0.60% | 407,600 |
| Jul 30, 2025 | 1,730.00 | 1,757.00 | 1,717.00 | 1,753.50 | 1,753.50 | 1.65% | 485,600 |
| Jul 29, 2025 | 1,711.50 | 1,732.00 | 1,701.00 | 1,725.00 | 1,725.00 | 0.32% | 439,100 |
| Jul 28, 2025 | 1,725.00 | 1,734.00 | 1,698.00 | 1,719.50 | 1,719.50 | -0.72% | 489,300 |
| Jul 25, 2025 | 1,736.50 | 1,743.50 | 1,720.50 | 1,732.00 | 1,732.00 | -0.32% | 850,900 |
| Jul 24, 2025 | 1,740.00 | 1,747.50 | 1,728.50 | 1,737.50 | 1,737.50 | 0.35% | 438,200 |
| Jul 23, 2025 | 1,722.00 | 1,751.50 | 1,717.00 | 1,731.50 | 1,731.50 | 1.58% | 524,100 |
| Jul 22, 2025 | 1,721.00 | 1,733.00 | 1,704.50 | 1,704.50 | 1,704.50 | -0.96% | 465,700 |
| Jul 18, 2025 | 1,723.50 | 1,726.50 | 1,700.00 | 1,721.00 | 1,721.00 | -0.15% | 529,900 |
| Jul 17, 2025 | 1,692.00 | 1,739.50 | 1,690.50 | 1,723.50 | 1,723.50 | 0.79% | 512,300 |
| Jul 16, 2025 | 1,699.50 | 1,710.00 | 1,679.00 | 1,710.00 | 1,710.00 | 1.21% | 409,200 |
| Jul 15, 2025 | 1,699.50 | 1,714.50 | 1,687.50 | 1,689.50 | 1,689.50 | -0.73% | 353,800 |
| Jul 14, 2025 | 1,700.50 | 1,709.50 | 1,689.00 | 1,702.00 | 1,702.00 | 0.09% | 331,500 |
| Jul 11, 2025 | 1,688.50 | 1,711.50 | 1,680.00 | 1,700.50 | 1,700.50 | 0.89% | 421,700 |
| Jul 10, 2025 | 1,677.00 | 1,685.50 | 1,653.00 | 1,685.50 | 1,685.50 | 0.09% | 619,300 |
| Jul 9, 2025 | 1,710.00 | 1,716.50 | 1,683.00 | 1,684.00 | 1,684.00 | -0.06% | 430,300 |
| Jul 8, 2025 | 1,680.00 | 1,693.00 | 1,675.00 | 1,685.00 | 1,685.00 | 0.33% | 472,800 |
| Jul 7, 2025 | 1,679.00 | 1,698.50 | 1,672.00 | 1,679.50 | 1,679.50 | 0.03% | 349,200 |
| Jul 4, 2025 | 1,694.50 | 1,700.00 | 1,677.00 | 1,679.00 | 1,679.00 | 0.12% | 299,700 |
| Jul 3, 2025 | 1,695.00 | 1,695.00 | 1,670.00 | 1,677.00 | 1,677.00 | -0.03% | 434,100 |
| Jul 2, 2025 | 1,642.00 | 1,698.00 | 1,637.50 | 1,677.50 | 1,677.50 | 1.30% | 668,400 |
| Jul 1, 2025 | 1,687.50 | 1,699.00 | 1,646.00 | 1,656.00 | 1,656.00 | -3.07% | 737,900 |
| Jun 30, 2025 | 1,721.00 | 1,728.50 | 1,701.00 | 1,708.50 | 1,708.50 | -0.96% | 559,900 |
| Jun 27, 2025 | 1,730.00 | 1,757.00 | 1,717.50 | 1,725.00 | 1,725.00 | -0.61% | 563,800 |
| Jun 26, 2025 | 1,701.50 | 1,741.00 | 1,700.00 | 1,735.50 | 1,735.50 | 0.81% | 574,900 |
| Jun 25, 2025 | 1,708.50 | 1,725.50 | 1,708.50 | 1,721.50 | 1,721.50 | 0.20% | 419,200 |
| Jun 24, 2025 | 1,725.00 | 1,728.50 | 1,713.50 | 1,718.00 | 1,718.00 | 0.29% | 340,000 |
| Jun 23, 2025 | 1,696.00 | 1,723.50 | 1,684.50 | 1,713.00 | 1,713.00 | 0.82% | 305,800 |
| Jun 20, 2025 | 1,680.50 | 1,704.50 | 1,678.50 | 1,699.00 | 1,699.00 | 0.35% | 1,074,200 |
| Jun 19, 2025 | 1,691.00 | 1,698.00 | 1,687.00 | 1,693.00 | 1,693.00 | 0.15% | 198,200 |
| Jun 18, 2025 | 1,682.00 | 1,699.50 | 1,682.00 | 1,690.50 | 1,690.50 | 0.27% | 319,200 |
| Jun 17, 2025 | 1,667.00 | 1,689.50 | 1,666.00 | 1,686.00 | 1,686.00 | 0.66% | 255,500 |
| Jun 16, 2025 | 1,699.50 | 1,702.50 | 1,670.50 | 1,675.00 | 1,675.00 | -0.15% | 410,700 |
| Jun 13, 2025 | 1,675.00 | 1,684.50 | 1,666.00 | 1,677.50 | 1,677.50 | -0.47% | 408,700 |
| Jun 12, 2025 | 1,675.00 | 1,689.00 | 1,674.50 | 1,685.50 | 1,685.50 | 0.24% | 334,300 |
| Jun 11, 2025 | 1,675.00 | 1,693.00 | 1,675.00 | 1,681.50 | 1,681.50 | 0.39% | 344,600 |
| Jun 10, 2025 | 1,665.00 | 1,686.50 | 1,662.00 | 1,675.00 | 1,675.00 | 1.76% | 619,600 |
| Jun 9, 2025 | 1,661.00 | 1,674.50 | 1,640.00 | 1,646.00 | 1,646.00 | -0.12% | 534,100 |
| Jun 6, 2025 | 1,666.50 | 1,677.00 | 1,640.00 | 1,648.00 | 1,648.00 | -1.26% | 576,000 |
| Jun 5, 2025 | 1,690.00 | 1,700.00 | 1,659.00 | 1,669.00 | 1,669.00 | -1.65% | 530,600 |
| Jun 4, 2025 | 1,691.50 | 1,709.00 | 1,688.00 | 1,697.00 | 1,697.00 | 0.33% | 368,000 |
| Jun 3, 2025 | 1,706.50 | 1,713.00 | 1,686.50 | 1,691.50 | 1,691.50 | -1.14% | 481,900 |