Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 1,849.50
-34.00 (-1.81%)
May 28, 2026, 3:30 PM JST
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 24, 2026 | 1,957.50 | 1,966.00 | 1,952.00 | 1,958.00 | 1,958.00 | -0.36% | 447,400 |
| Apr 23, 2026 | 1,977.00 | 1,989.50 | 1,952.50 | 1,965.00 | 1,965.00 | -0.63% | 542,300 |
| Apr 22, 2026 | 1,979.50 | 1,996.00 | 1,977.50 | 1,977.50 | 1,977.50 | -0.25% | 331,500 |
| Apr 21, 2026 | 1,984.50 | 1,990.50 | 1,971.00 | 1,982.50 | 1,982.50 | -0.08% | 276,600 |
| Apr 20, 2026 | 1,980.00 | 1,984.50 | 1,963.50 | 1,984.00 | 1,984.00 | 0.51% | 375,400 |
| Apr 17, 2026 | 1,975.00 | 1,981.00 | 1,965.00 | 1,974.00 | 1,974.00 | -0.30% | 254,200 |
| Apr 16, 2026 | 1,966.50 | 1,983.00 | 1,962.50 | 1,980.00 | 1,980.00 | 1.69% | 527,800 |
| Apr 15, 2026 | 1,938.00 | 1,964.50 | 1,938.00 | 1,947.00 | 1,947.00 | 0.85% | 391,100 |
| Apr 14, 2026 | 1,947.50 | 1,965.00 | 1,916.00 | 1,930.50 | 1,930.50 | -0.85% | 270,200 |
| Apr 13, 2026 | 1,945.00 | 1,963.50 | 1,935.00 | 1,947.00 | 1,947.00 | 0.10% | 333,200 |
| Apr 10, 2026 | 1,977.50 | 1,990.50 | 1,943.00 | 1,945.00 | 1,945.00 | -1.07% | 237,800 |
| Apr 9, 2026 | 2,002.00 | 2,009.50 | 1,960.00 | 1,966.00 | 1,966.00 | -1.80% | 379,200 |
| Apr 8, 2026 | 2,031.00 | 2,032.00 | 2,002.00 | 2,002.00 | 2,002.00 | 0.55% | 372,700 |
| Apr 7, 2026 | 2,004.00 | 2,027.00 | 1,985.50 | 1,991.00 | 1,991.00 | -0.15% | 326,000 |
| Apr 6, 2026 | 2,002.00 | 2,014.50 | 1,988.00 | 1,994.00 | 1,994.00 | -0.20% | 296,200 |
| Apr 3, 2026 | 1,977.00 | 1,999.50 | 1,969.50 | 1,998.00 | 1,998.00 | 1.50% | 289,700 |
| Apr 2, 2026 | 1,967.00 | 1,994.00 | 1,959.50 | 1,968.50 | 1,968.50 | 0.36% | 430,900 |
| Apr 1, 2026 | 1,916.00 | 1,961.50 | 1,907.00 | 1,961.50 | 1,961.50 | 3.78% | 576,600 |
| Mar 31, 2026 | 1,915.00 | 1,945.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.79% | 590,900 |
| Mar 30, 2026 | 1,889.50 | 1,913.00 | 1,862.50 | 1,905.00 | 1,905.00 | -0.70% | 621,000 |
| Mar 27, 2026 | 1,991.50 | 2,002.50 | 1,965.00 | 1,967.50 | 1,918.50 | -0.30% | 583,300 |
| Mar 26, 2026 | 1,961.50 | 1,983.00 | 1,951.50 | 1,973.50 | 1,924.35 | 0.61% | 683,800 |
| Mar 25, 2026 | 1,940.00 | 1,968.00 | 1,932.50 | 1,961.50 | 1,912.65 | 2.62% | 751,800 |
| Mar 24, 2026 | 1,918.00 | 1,929.50 | 1,902.50 | 1,911.50 | 1,863.89 | 1.95% | 618,100 |
| Mar 23, 2026 | 1,940.00 | 1,940.50 | 1,875.00 | 1,875.00 | 1,828.30 | -4.34% | 1,129,400 |
| Mar 19, 2026 | 1,977.00 | 1,996.00 | 1,960.00 | 1,960.00 | 1,911.19 | -1.13% | 644,300 |
| Mar 18, 2026 | 1,963.50 | 1,987.00 | 1,948.50 | 1,982.50 | 1,933.13 | 1.41% | 544,700 |
| Mar 17, 2026 | 1,949.00 | 1,960.00 | 1,944.50 | 1,955.00 | 1,906.31 | 1.69% | 506,500 |
| Mar 16, 2026 | 1,924.00 | 1,932.00 | 1,914.00 | 1,922.50 | 1,874.62 | 0.13% | 632,700 |
| Mar 13, 2026 | 1,915.00 | 1,947.50 | 1,911.50 | 1,920.00 | 1,872.18 | 0.26% | 685,700 |