Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 1,921.50
+15.50 (0.81%)
Mar 6, 2026, 2:55 PM JST
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,915.50 | 1,915.50 | 1,893.00 | 1,906.00 | 1,906.00 | 1.01% | 554,800 |
| Mar 4, 2026 | 1,882.00 | 1,899.50 | 1,859.00 | 1,887.00 | 1,887.00 | -0.16% | 823,500 |
| Mar 3, 2026 | 1,893.50 | 1,920.00 | 1,873.50 | 1,890.00 | 1,890.00 | -1.69% | 872,800 |
| Mar 2, 2026 | 1,900.00 | 1,936.00 | 1,888.50 | 1,922.50 | 1,922.50 | -0.18% | 507,400 |
| Feb 27, 2026 | 1,935.00 | 1,937.50 | 1,913.00 | 1,926.00 | 1,926.00 | 0.50% | 492,300 |
| Feb 26, 2026 | 1,900.00 | 1,929.00 | 1,894.50 | 1,916.50 | 1,916.50 | 1.94% | 612,000 |
| Feb 25, 2026 | 1,861.50 | 1,885.00 | 1,851.50 | 1,880.00 | 1,880.00 | 1.08% | 706,000 |
| Feb 24, 2026 | 1,855.00 | 1,870.00 | 1,842.50 | 1,860.00 | 1,860.00 | 0.51% | 989,000 |
| Feb 20, 2026 | 1,845.00 | 1,861.50 | 1,840.00 | 1,850.50 | 1,850.50 | 0.22% | 513,300 |
| Feb 19, 2026 | 1,831.50 | 1,851.00 | 1,829.00 | 1,846.50 | 1,846.50 | 1.68% | 483,600 |
| Feb 18, 2026 | 1,829.00 | 1,830.00 | 1,810.50 | 1,816.00 | 1,816.00 | -0.77% | 407,700 |
| Feb 17, 2026 | 1,823.50 | 1,841.50 | 1,807.50 | 1,830.00 | 1,830.00 | 0.99% | 400,600 |
| Feb 16, 2026 | 1,854.00 | 1,860.00 | 1,804.50 | 1,812.00 | 1,812.00 | -1.36% | 516,800 |
| Feb 13, 2026 | 1,838.50 | 1,874.50 | 1,816.00 | 1,837.00 | 1,837.00 | -0.24% | 748,100 |
| Feb 12, 2026 | 1,839.00 | 1,848.50 | 1,817.50 | 1,841.50 | 1,841.50 | 0.14% | 487,600 |
| Feb 10, 2026 | 1,833.50 | 1,859.50 | 1,829.50 | 1,839.00 | 1,839.00 | 1.21% | 314,100 |
| Feb 9, 2026 | 1,827.50 | 1,831.50 | 1,803.00 | 1,817.00 | 1,817.00 | 1.65% | 312,300 |
| Feb 6, 2026 | 1,796.00 | 1,812.00 | 1,782.50 | 1,787.50 | 1,787.50 | -1.16% | 395,900 |
| Feb 5, 2026 | 1,800.00 | 1,829.50 | 1,788.00 | 1,808.50 | 1,808.50 | 2.18% | 477,200 |
| Feb 4, 2026 | 1,770.00 | 1,786.00 | 1,766.00 | 1,770.00 | 1,770.00 | 0.03% | 328,000 |
| Feb 3, 2026 | 1,748.50 | 1,776.50 | 1,748.50 | 1,769.50 | 1,769.50 | 1.03% | 279,700 |
| Feb 2, 2026 | 1,770.00 | 1,770.00 | 1,751.00 | 1,751.50 | 1,751.50 | -0.03% | 267,700 |
| Jan 30, 2026 | 1,748.00 | 1,761.50 | 1,737.00 | 1,752.00 | 1,752.00 | 0.98% | 336,300 |
| Jan 29, 2026 | 1,736.00 | 1,757.50 | 1,712.50 | 1,735.00 | 1,735.00 | -0.12% | 289,500 |
| Jan 28, 2026 | 1,771.50 | 1,780.50 | 1,737.00 | 1,737.00 | 1,737.00 | -2.36% | 497,900 |
| Jan 27, 2026 | 1,777.50 | 1,780.50 | 1,758.00 | 1,779.00 | 1,779.00 | -0.78% | 382,400 |
| Jan 26, 2026 | 1,783.00 | 1,800.00 | 1,770.50 | 1,793.00 | 1,793.00 | -0.97% | 390,600 |
| Jan 23, 2026 | 1,810.00 | 1,821.00 | 1,801.00 | 1,810.50 | 1,810.50 | 0.56% | 357,700 |
| Jan 22, 2026 | 1,769.50 | 1,806.50 | 1,769.50 | 1,800.50 | 1,800.50 | 2.10% | 338,400 |
| Jan 21, 2026 | 1,786.00 | 1,793.00 | 1,760.50 | 1,763.50 | 1,763.50 | -1.73% | 427,800 |
| Jan 20, 2026 | 1,802.00 | 1,807.00 | 1,794.00 | 1,794.50 | 1,794.50 | -0.42% | 350,600 |
| Jan 19, 2026 | 1,800.00 | 1,810.00 | 1,790.00 | 1,802.00 | 1,802.00 | 0.42% | 286,200 |
| Jan 16, 2026 | 1,784.00 | 1,799.50 | 1,774.00 | 1,794.50 | 1,794.50 | 0.03% | 403,300 |
| Jan 15, 2026 | 1,776.50 | 1,806.00 | 1,773.50 | 1,794.00 | 1,794.00 | 1.36% | 399,900 |
| Jan 14, 2026 | 1,756.00 | 1,795.50 | 1,756.00 | 1,770.00 | 1,770.00 | 0.88% | 528,800 |
| Jan 13, 2026 | 1,761.00 | 1,774.00 | 1,741.50 | 1,754.50 | 1,754.50 | 0.03% | 574,800 |
| Jan 9, 2026 | 1,735.00 | 1,758.00 | 1,731.00 | 1,754.00 | 1,754.00 | 1.33% | 436,600 |
| Jan 8, 2026 | 1,729.50 | 1,741.50 | 1,723.00 | 1,731.00 | 1,731.00 | 0.46% | 308,300 |
| Jan 7, 2026 | 1,706.50 | 1,733.50 | 1,691.00 | 1,723.00 | 1,723.00 | -0.52% | 497,200 |
| Jan 6, 2026 | 1,710.00 | 1,740.50 | 1,704.00 | 1,732.00 | 1,732.00 | 2.24% | 614,200 |
| Jan 5, 2026 | 1,706.50 | 1,716.50 | 1,675.50 | 1,694.00 | 1,694.00 | -1.25% | 576,000 |
| Dec 30, 2025 | 1,722.50 | 1,727.00 | 1,710.00 | 1,715.50 | 1,715.50 | -0.38% | 371,900 |
| Dec 29, 2025 | 1,734.00 | 1,734.00 | 1,715.50 | 1,722.00 | 1,722.00 | -0.92% | 389,300 |
| Dec 26, 2025 | 1,741.50 | 1,746.00 | 1,728.50 | 1,738.00 | 1,738.00 | -0.11% | 380,900 |
| Dec 25, 2025 | 1,738.00 | 1,742.00 | 1,725.00 | 1,740.00 | 1,740.00 | 0.58% | 428,100 |
| Dec 24, 2025 | 1,722.00 | 1,739.50 | 1,717.50 | 1,730.00 | 1,730.00 | - | 354,800 |
| Dec 23, 2025 | 1,716.00 | 1,737.50 | 1,710.00 | 1,730.00 | 1,730.00 | 0.44% | 433,700 |
| Dec 22, 2025 | 1,726.00 | 1,733.00 | 1,707.50 | 1,722.50 | 1,722.50 | -0.20% | 426,500 |
| Dec 19, 2025 | 1,725.00 | 1,734.00 | 1,719.00 | 1,726.00 | 1,726.00 | 0.06% | 879,400 |
| Dec 18, 2025 | 1,694.00 | 1,733.00 | 1,692.00 | 1,725.00 | 1,725.00 | 1.92% | 321,200 |