Ginza Renoir Co., Ltd. (TYO:9853)
Japan · Delayed Price · Currency is JPY 951.00
-3.00 (-0.31%)
Jan 23, 2026, 3:16 PM JST
Ginza Renoir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 952.00 | 952.00 | 951.00 | 951.00 | 951.00 | -0.31% | 1,300 |
| Jan 22, 2026 | 949.00 | 954.00 | 945.00 | 954.00 | 954.00 | 0.85% | 1,900 |
| Jan 21, 2026 | 945.00 | 950.00 | 944.00 | 946.00 | 946.00 | - | 3,200 |
| Jan 20, 2026 | 945.00 | 950.00 | 945.00 | 946.00 | 946.00 | 0.11% | 500 |
| Jan 19, 2026 | 945.00 | 947.00 | 944.00 | 945.00 | 945.00 | - | 3,200 |
| Jan 16, 2026 | 952.00 | 952.00 | 945.00 | 945.00 | 945.00 | -0.11% | 1,600 |
| Jan 15, 2026 | 950.00 | 950.00 | 946.00 | 946.00 | 946.00 | 0.11% | 1,400 |
| Jan 14, 2026 | 945.00 | 945.00 | 944.00 | 945.00 | 945.00 | - | 1,500 |
| Jan 13, 2026 | 948.00 | 949.00 | 945.00 | 945.00 | 945.00 | -0.32% | 6,700 |
| Jan 9, 2026 | 944.00 | 948.00 | 943.00 | 948.00 | 948.00 | 0.32% | 2,300 |
| Jan 8, 2026 | 947.00 | 947.00 | 942.00 | 945.00 | 945.00 | 0.64% | 3,200 |
| Jan 7, 2026 | 945.00 | 945.00 | 935.00 | 939.00 | 939.00 | -0.32% | 2,400 |
| Jan 6, 2026 | 944.00 | 947.00 | 940.00 | 942.00 | 942.00 | 0.21% | 2,800 |
| Jan 5, 2026 | 935.00 | 947.00 | 935.00 | 940.00 | 940.00 | 0.86% | 4,000 |
| Dec 30, 2025 | 930.00 | 948.00 | 928.00 | 932.00 | 932.00 | -0.32% | 5,800 |
| Dec 29, 2025 | 933.00 | 935.00 | 927.00 | 935.00 | 935.00 | 0.86% | 6,400 |
| Dec 26, 2025 | 924.00 | 931.00 | 924.00 | 927.00 | 927.00 | - | 5,100 |
| Dec 25, 2025 | 933.00 | 933.00 | 926.00 | 927.00 | 927.00 | - | 1,600 |
| Dec 24, 2025 | 930.00 | 930.00 | 926.00 | 927.00 | 927.00 | - | 1,700 |
| Dec 23, 2025 | 931.00 | 931.00 | 925.00 | 927.00 | 927.00 | 0.43% | 3,200 |
| Dec 22, 2025 | 932.00 | 932.00 | 923.00 | 923.00 | 923.00 | - | 4,000 |
| Dec 19, 2025 | 923.00 | 927.00 | 923.00 | 923.00 | 923.00 | - | 600 |
| Dec 18, 2025 | 930.00 | 930.00 | 917.00 | 923.00 | 923.00 | -0.65% | 5,500 |
| Dec 17, 2025 | 938.00 | 938.00 | 909.00 | 929.00 | 929.00 | -0.64% | 24,500 |
| Dec 16, 2025 | 931.00 | 935.00 | 931.00 | 935.00 | 935.00 | 0.43% | 1,000 |
| Dec 15, 2025 | 938.00 | 942.00 | 931.00 | 931.00 | 931.00 | -1.27% | 5,800 |
| Dec 12, 2025 | 942.00 | 943.00 | 939.00 | 943.00 | 943.00 | -0.11% | 1,500 |
| Dec 11, 2025 | 948.00 | 950.00 | 944.00 | 944.00 | 944.00 | 0.21% | 1,800 |
| Dec 10, 2025 | 947.00 | 947.00 | 942.00 | 942.00 | 942.00 | 0.21% | 800 |
| Dec 9, 2025 | 949.00 | 949.00 | 940.00 | 940.00 | 940.00 | -0.32% | 1,500 |
| Dec 8, 2025 | 950.00 | 950.00 | 943.00 | 943.00 | 943.00 | - | 2,200 |
| Dec 5, 2025 | 943.00 | 945.00 | 943.00 | 943.00 | 943.00 | - | 600 |
| Dec 4, 2025 | 941.00 | 943.00 | 941.00 | 943.00 | 943.00 | 0.21% | 1,500 |
| Dec 3, 2025 | 945.00 | 945.00 | 940.00 | 941.00 | 941.00 | -0.95% | 2,200 |
| Dec 2, 2025 | 950.00 | 950.00 | 946.00 | 950.00 | 950.00 | 0.42% | 3,800 |
| Dec 1, 2025 | 942.00 | 948.00 | 939.00 | 946.00 | 946.00 | 0.64% | 2,800 |
| Nov 28, 2025 | 931.00 | 940.00 | 930.00 | 940.00 | 940.00 | 0.75% | 3,500 |
| Nov 27, 2025 | 933.00 | 933.00 | 933.00 | 933.00 | 933.00 | 0.32% | 2,300 |
| Nov 26, 2025 | 929.00 | 930.00 | 927.00 | 930.00 | 930.00 | 0.22% | 2,000 |
| Nov 25, 2025 | 927.00 | 928.00 | 927.00 | 928.00 | 928.00 | 0.32% | 800 |
| Nov 21, 2025 | 924.00 | 925.00 | 923.00 | 925.00 | 925.00 | -0.32% | 400 |
| Nov 20, 2025 | 927.00 | 928.00 | 918.00 | 928.00 | 928.00 | - | 5,600 |
| Nov 19, 2025 | 928.00 | 928.00 | 928.00 | 928.00 | 928.00 | - | 300 |
| Nov 18, 2025 | 925.00 | 928.00 | 922.00 | 928.00 | 928.00 | 0.32% | 1,300 |
| Nov 17, 2025 | 932.00 | 932.00 | 925.00 | 925.00 | 925.00 | -0.86% | 2,500 |
| Nov 14, 2025 | 932.00 | 933.00 | 927.00 | 933.00 | 933.00 | 0.21% | 1,600 |
| Nov 13, 2025 | 927.00 | 935.00 | 927.00 | 931.00 | 931.00 | 0.22% | 1,700 |
| Nov 12, 2025 | 931.00 | 936.00 | 929.00 | 929.00 | 929.00 | -0.21% | 2,300 |
| Nov 11, 2025 | 936.00 | 936.00 | 931.00 | 931.00 | 931.00 | -0.53% | 500 |
| Nov 10, 2025 | 936.00 | 936.00 | 936.00 | 936.00 | 936.00 | - | 100 |