Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 1,810.50
+10.00 (0.56%)
Jan 23, 2026, 3:30 PM JST
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 1,712.50 | 1,717.00 | 1,692.50 | 1,692.50 | 1,692.50 | -0.85% | 372,400 |
| Dec 16, 2025 | 1,696.50 | 1,718.50 | 1,694.50 | 1,707.00 | 1,707.00 | -0.81% | 438,600 |
| Dec 15, 2025 | 1,683.00 | 1,727.50 | 1,683.00 | 1,721.00 | 1,721.00 | 2.29% | 469,400 |
| Dec 12, 2025 | 1,677.50 | 1,684.00 | 1,666.50 | 1,682.50 | 1,682.50 | 1.14% | 274,100 |
| Dec 11, 2025 | 1,698.00 | 1,698.00 | 1,657.50 | 1,663.50 | 1,663.50 | -1.57% | 306,100 |
| Dec 10, 2025 | 1,679.50 | 1,699.00 | 1,676.00 | 1,690.00 | 1,690.00 | 0.84% | 279,100 |
| Dec 9, 2025 | 1,685.00 | 1,692.00 | 1,659.50 | 1,676.00 | 1,676.00 | -0.36% | 322,900 |
| Dec 8, 2025 | 1,649.00 | 1,685.50 | 1,648.50 | 1,682.00 | 1,682.00 | 0.45% | 561,600 |
| Dec 5, 2025 | 1,674.00 | 1,684.50 | 1,661.50 | 1,674.50 | 1,674.50 | 0.03% | 277,600 |
| Dec 4, 2025 | 1,679.00 | 1,684.50 | 1,656.00 | 1,674.00 | 1,674.00 | 0.66% | 371,400 |
| Dec 3, 2025 | 1,688.50 | 1,690.50 | 1,663.00 | 1,663.00 | 1,663.00 | -2.18% | 398,700 |
| Dec 2, 2025 | 1,711.50 | 1,720.50 | 1,690.50 | 1,700.00 | 1,700.00 | -0.87% | 316,800 |
| Dec 1, 2025 | 1,699.00 | 1,720.00 | 1,691.50 | 1,715.00 | 1,715.00 | - | 496,900 |
| Nov 28, 2025 | 1,705.00 | 1,718.00 | 1,700.00 | 1,715.00 | 1,715.00 | -0.44% | 566,800 |
| Nov 27, 2025 | 1,727.00 | 1,742.50 | 1,712.00 | 1,722.50 | 1,722.50 | -0.43% | 551,900 |
| Nov 26, 2025 | 1,753.00 | 1,756.00 | 1,720.00 | 1,730.00 | 1,730.00 | -1.31% | 441,600 |
| Nov 25, 2025 | 1,738.00 | 1,762.00 | 1,732.50 | 1,753.00 | 1,753.00 | 1.59% | 458,700 |
| Nov 21, 2025 | 1,700.00 | 1,734.00 | 1,697.50 | 1,725.50 | 1,725.50 | 2.10% | 363,300 |
| Nov 20, 2025 | 1,710.00 | 1,714.50 | 1,683.00 | 1,690.00 | 1,690.00 | -0.76% | 415,100 |
| Nov 19, 2025 | 1,706.50 | 1,726.00 | 1,703.00 | 1,703.00 | 1,703.00 | 0.06% | 330,300 |
| Nov 18, 2025 | 1,754.00 | 1,770.50 | 1,680.00 | 1,702.00 | 1,702.00 | -2.96% | 710,300 |
| Nov 17, 2025 | 1,757.00 | 1,769.50 | 1,718.00 | 1,754.00 | 1,754.00 | -1.32% | 925,400 |
| Nov 14, 2025 | 1,736.00 | 1,777.50 | 1,708.00 | 1,777.50 | 1,777.50 | 5.49% | 1,078,000 |
| Nov 13, 2025 | 1,688.50 | 1,710.50 | 1,677.50 | 1,685.00 | 1,685.00 | -0.21% | 446,900 |
| Nov 12, 2025 | 1,692.50 | 1,703.00 | 1,685.50 | 1,688.50 | 1,688.50 | 0.96% | 573,200 |
| Nov 11, 2025 | 1,660.00 | 1,677.50 | 1,655.50 | 1,672.50 | 1,672.50 | 0.33% | 502,100 |
| Nov 10, 2025 | 1,678.00 | 1,680.00 | 1,651.00 | 1,667.00 | 1,667.00 | 0.66% | 473,300 |
| Nov 7, 2025 | 1,644.00 | 1,659.50 | 1,630.00 | 1,656.00 | 1,656.00 | 1.01% | 617,800 |