Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 2,122.00
+3.50 (0.17%)
Aug 18, 2026, 3:30 PM JST
Relo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | 2,102.00 | 2,122.00 | 2,099.00 | 2,122.00 | 2,122.00 | 0.17% | 376,200 |
| Aug 17, 2026 | 2,145.00 | 2,149.50 | 2,115.00 | 2,118.50 | 2,118.50 | -1.97% | 291,300 |
| Aug 14, 2026 | 2,159.00 | 2,179.00 | 2,153.00 | 2,161.00 | 2,161.00 | -0.37% | 349,100 |
| Aug 13, 2026 | 2,175.50 | 2,198.50 | 2,151.00 | 2,169.00 | 2,169.00 | -0.69% | 328,100 |
| Aug 12, 2026 | 2,184.00 | 2,184.00 | 2,151.00 | 2,184.00 | 2,184.00 | 0.90% | 463,500 |
| Aug 10, 2026 | 2,116.00 | 2,186.50 | 2,109.00 | 2,164.50 | 2,164.50 | 1.50% | 592,100 |
| Aug 7, 2026 | 2,017.00 | 2,138.50 | 2,017.00 | 2,132.50 | 2,132.50 | 6.33% | 653,400 |
| Aug 6, 2026 | 2,008.50 | 2,022.50 | 1,996.00 | 2,005.50 | 2,005.50 | 0.30% | 455,800 |
| Aug 5, 2026 | 1,995.00 | 1,999.50 | 1,966.50 | 1,999.50 | 1,999.50 | 2.15% | 508,000 |
| Aug 4, 2026 | 2,007.50 | 2,019.00 | 1,948.50 | 1,957.50 | 1,957.50 | -1.51% | 562,800 |
| Aug 3, 2026 | 2,000.50 | 2,014.00 | 1,972.00 | 1,987.50 | 1,987.50 | -1.32% | 814,000 |
| Jul 31, 2026 | 2,015.00 | 2,034.00 | 1,992.00 | 2,014.00 | 2,014.00 | -1.76% | 612,800 |
| Jul 30, 2026 | 2,070.50 | 2,090.50 | 2,043.50 | 2,050.00 | 2,050.00 | -1.98% | 406,200 |
| Jul 29, 2026 | 2,052.50 | 2,102.50 | 2,039.00 | 2,091.50 | 2,091.50 | 2.22% | 573,100 |
| Jul 28, 2026 | 2,055.00 | 2,066.00 | 2,019.00 | 2,046.00 | 2,046.00 | -0.85% | 417,200 |
| Jul 27, 2026 | 2,021.00 | 2,068.50 | 2,021.00 | 2,063.50 | 2,063.50 | 3.15% | 502,900 |
| Jul 24, 2026 | 2,000.00 | 2,019.50 | 1,971.00 | 2,000.50 | 2,000.50 | -0.12% | 1,031,100 |
| Jul 23, 2026 | 1,999.00 | 2,016.00 | 1,997.00 | 2,003.00 | 2,003.00 | -0.55% | 484,800 |
| Jul 22, 2026 | 2,029.00 | 2,040.50 | 2,005.00 | 2,014.00 | 2,014.00 | -0.30% | 513,900 |
| Jul 21, 2026 | 2,019.00 | 2,043.50 | 2,016.50 | 2,020.00 | 2,020.00 | 0.35% | 471,600 |
| Jul 17, 2026 | 2,021.00 | 2,024.50 | 1,992.00 | 2,013.00 | 2,013.00 | 0.27% | 422,600 |
| Jul 16, 2026 | 2,030.00 | 2,048.00 | 2,007.50 | 2,007.50 | 2,007.50 | -1.04% | 370,600 |
| Jul 15, 2026 | 2,042.50 | 2,053.50 | 2,006.50 | 2,028.50 | 2,028.50 | -0.69% | 376,000 |
| Jul 14, 2026 | 2,042.50 | 2,058.00 | 2,026.50 | 2,042.50 | 2,042.50 | 0.62% | 292,700 |
| Jul 13, 2026 | 2,096.00 | 2,098.00 | 2,013.00 | 2,030.00 | 2,030.00 | -2.82% | 426,400 |
| Jul 10, 2026 | 2,130.00 | 2,130.00 | 2,071.00 | 2,089.00 | 2,089.00 | -1.69% | 717,100 |
| 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 |