Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 2,125.00
-54.00 (-2.48%)
At close: Jul 9, 2026
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 9, 2026 | 2,166.50 | 2,168.50 | 2,117.50 | 2,125.00 | 2,125.00 | -2.48% | 538,800 |
| Jul 8, 2026 | 2,175.50 | 2,193.00 | 2,144.50 | 2,179.00 | 2,179.00 | 1.33% | 815,000 |
| Jul 7, 2026 | 2,133.50 | 2,157.50 | 2,107.00 | 2,150.50 | 2,150.50 | 0.87% | 940,600 |
| Jul 6, 2026 | 2,073.50 | 2,132.00 | 2,065.50 | 2,132.00 | 2,132.00 | 3.60% | 1,022,100 |
| Jul 3, 2026 | 2,096.00 | 2,106.00 | 2,044.50 | 2,058.00 | 2,058.00 | -0.34% | 776,700 |
| Jul 2, 2026 | 2,015.00 | 2,080.00 | 2,006.00 | 2,065.00 | 2,065.00 | 2.94% | 1,053,100 |
| Jul 1, 2026 | 2,011.50 | 2,035.00 | 1,991.50 | 2,006.00 | 2,006.00 | 0.50% | 1,057,300 |
| Jun 30, 2026 | 1,932.50 | 2,001.50 | 1,927.50 | 1,996.00 | 1,996.00 | 3.31% | 1,510,500 |
| Jun 29, 2026 | 1,899.50 | 1,943.50 | 1,899.50 | 1,932.00 | 1,932.00 | 2.38% | 784,500 |
| Jun 26, 2026 | 1,841.00 | 1,894.00 | 1,841.00 | 1,887.00 | 1,887.00 | 2.83% | 623,200 |
| Jun 25, 2026 | 1,828.00 | 1,838.50 | 1,819.00 | 1,835.00 | 1,835.00 | 1.33% | 428,700 |
| Jun 24, 2026 | 1,800.00 | 1,815.50 | 1,794.50 | 1,811.00 | 1,811.00 | 0.50% | 493,300 |
| Jun 23, 2026 | 1,789.00 | 1,814.50 | 1,784.50 | 1,802.00 | 1,802.00 | 0.70% | 600,100 |
| Jun 22, 2026 | 1,772.50 | 1,799.00 | 1,769.50 | 1,789.50 | 1,789.50 | 0.45% | 489,400 |
| Jun 19, 2026 | 1,790.00 | 1,800.00 | 1,766.50 | 1,781.50 | 1,781.50 | -0.50% | 536,800 |
| Jun 18, 2026 | 1,780.00 | 1,801.00 | 1,780.00 | 1,790.50 | 1,790.50 | 0.51% | 375,000 |
| Jun 17, 2026 | 1,791.50 | 1,799.50 | 1,775.00 | 1,781.50 | 1,781.50 | -0.11% | 340,700 |
| Jun 16, 2026 | 1,796.00 | 1,813.00 | 1,765.50 | 1,783.50 | 1,783.50 | -0.92% | 409,000 |
| Jun 15, 2026 | 1,816.00 | 1,822.00 | 1,797.00 | 1,800.00 | 1,800.00 | -0.88% | 495,800 |
| Jun 12, 2026 | 1,791.50 | 1,828.00 | 1,791.50 | 1,816.00 | 1,816.00 | -0.85% | 425,300 |
| Jun 11, 2026 | 1,810.00 | 1,833.50 | 1,790.50 | 1,831.50 | 1,831.50 | 1.19% | 480,700 |
| Jun 10, 2026 | 1,807.00 | 1,816.50 | 1,786.00 | 1,810.00 | 1,810.00 | 1.29% | 450,700 |
| Jun 9, 2026 | 1,822.50 | 1,836.50 | 1,787.00 | 1,787.00 | 1,787.00 | -1.60% | 354,200 |
| Jun 8, 2026 | 1,824.50 | 1,858.50 | 1,809.00 | 1,816.00 | 1,816.00 | 0.67% | 611,900 |
| Jun 5, 2026 | 1,790.50 | 1,820.00 | 1,790.50 | 1,804.00 | 1,804.00 | 1.72% | 495,900 |
| Jun 4, 2026 | 1,811.50 | 1,834.00 | 1,769.50 | 1,773.50 | 1,773.50 | -3.35% | 583,300 |
| Jun 3, 2026 | 1,791.00 | 1,840.00 | 1,764.00 | 1,835.00 | 1,835.00 | 2.23% | 593,100 |
| Jun 2, 2026 | 1,775.00 | 1,809.50 | 1,763.00 | 1,795.00 | 1,795.00 | 0.34% | 507,300 |
| Jun 1, 2026 | 1,822.00 | 1,826.00 | 1,758.00 | 1,789.00 | 1,789.00 | -2.85% | 730,200 |
| May 29, 2026 | 1,845.50 | 1,894.00 | 1,841.50 | 1,841.50 | 1,841.50 | -0.43% | 428,000 |
| May 28, 2026 | 1,880.00 | 1,884.00 | 1,842.50 | 1,849.50 | 1,849.50 | -1.81% | 472,700 |
| May 27, 2026 | 1,892.00 | 1,904.50 | 1,859.50 | 1,883.50 | 1,883.50 | -3.41% | 643,600 |
| May 26, 2026 | 1,980.00 | 1,984.50 | 1,950.00 | 1,950.00 | 1,950.00 | -1.12% | 415,900 |
| May 25, 2026 | 1,980.00 | 1,980.00 | 1,932.50 | 1,972.00 | 1,972.00 | 0.08% | 533,100 |
| May 22, 2026 | 1,990.50 | 1,995.00 | 1,952.00 | 1,970.50 | 1,970.50 | -1.57% | 397,000 |
| May 21, 2026 | 2,022.50 | 2,030.00 | 1,992.50 | 2,002.00 | 2,002.00 | 0.30% | 541,400 |
| May 20, 2026 | 1,972.50 | 1,999.00 | 1,968.00 | 1,996.00 | 1,996.00 | -0.32% | 499,900 |
| May 19, 2026 | 1,958.00 | 2,006.00 | 1,954.00 | 2,002.50 | 2,002.50 | 2.12% | 566,800 |
| May 18, 2026 | 2,020.00 | 2,034.00 | 1,958.00 | 1,961.00 | 1,961.00 | -3.61% | 770,300 |
| May 15, 2026 | 1,959.50 | 2,043.50 | 1,949.50 | 2,034.50 | 2,034.50 | 7.36% | 1,246,200 |
| May 14, 2026 | 1,896.00 | 1,906.50 | 1,879.00 | 1,895.00 | 1,895.00 | 0.13% | 346,200 |
| May 13, 2026 | 1,929.50 | 1,930.50 | 1,888.50 | 1,892.50 | 1,892.50 | -1.56% | 358,800 |
| May 12, 2026 | 1,913.50 | 1,940.00 | 1,906.00 | 1,922.50 | 1,922.50 | -0.10% | 291,600 |
| May 11, 2026 | 1,914.00 | 1,930.50 | 1,910.00 | 1,924.50 | 1,924.50 | 0.44% | 264,200 |
| May 8, 2026 | 1,910.00 | 1,931.50 | 1,900.00 | 1,916.00 | 1,916.00 | -0.31% | 296,200 |
| May 7, 2026 | 1,940.50 | 1,949.00 | 1,909.00 | 1,922.00 | 1,922.00 | -0.26% | 370,000 |
| May 1, 2026 | 1,941.50 | 1,948.50 | 1,911.00 | 1,927.00 | 1,927.00 | -1.56% | 290,300 |
| Apr 30, 2026 | 1,952.00 | 1,987.50 | 1,946.50 | 1,957.50 | 1,957.50 | -0.28% | 459,300 |
| Apr 28, 2026 | 1,950.00 | 1,975.00 | 1,940.50 | 1,963.00 | 1,963.00 | 0.15% | 435,400 |
| Apr 27, 2026 | 1,957.50 | 1,994.50 | 1,955.00 | 1,960.00 | 1,960.00 | 0.10% | 430,400 |