Relo Group, Inc. (TYO:8876)
Japan · Delayed Price · Currency is JPY 2,246.00
-15.50 (-0.69%)
Sep 7, 2026, 3:30 PM JST
Relo Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 2,283.00 | 2,292.00 | 2,255.50 | 2,261.50 | 2,261.50 | -1.33% | 410,300 |
| Sep 3, 2026 | 2,247.00 | 2,304.50 | 2,239.00 | 2,292.00 | 2,292.00 | 2.00% | 597,200 |
| Sep 2, 2026 | 2,262.50 | 2,272.00 | 2,213.50 | 2,247.00 | 2,247.00 | -0.69% | 1,158,900 |
| Sep 1, 2026 | 2,215.00 | 2,271.00 | 2,214.00 | 2,262.50 | 2,262.50 | 2.40% | 1,156,600 |
| Aug 31, 2026 | 2,174.00 | 2,212.00 | 2,171.00 | 2,209.50 | 2,209.50 | 1.40% | 609,500 |
| Aug 28, 2026 | 2,146.50 | 2,182.00 | 2,140.50 | 2,179.00 | 2,179.00 | 0.83% | 228,900 |
| Aug 27, 2026 | 2,156.00 | 2,178.50 | 2,144.00 | 2,161.00 | 2,161.00 | -0.39% | 381,400 |
| Aug 26, 2026 | 2,186.00 | 2,190.50 | 2,131.50 | 2,169.50 | 2,169.50 | -0.89% | 441,500 |
| Aug 25, 2026 | 2,189.50 | 2,209.50 | 2,181.00 | 2,189.00 | 2,189.00 | 0.46% | 359,400 |
| Aug 24, 2026 | 2,162.50 | 2,182.50 | 2,162.50 | 2,179.00 | 2,179.00 | 0.79% | 276,400 |
| Aug 21, 2026 | 2,144.00 | 2,169.00 | 2,141.00 | 2,162.00 | 2,162.00 | 0.56% | 396,100 |
| Aug 20, 2026 | 2,150.00 | 2,160.00 | 2,132.50 | 2,150.00 | 2,150.00 | 1.01% | 327,700 |
| Aug 19, 2026 | 2,122.00 | 2,135.50 | 2,103.00 | 2,128.50 | 2,128.50 | 0.31% | 305,100 |
| 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 |