Ginza Renoir Co., Ltd. (TYO:9853)
Japan · Delayed Price · Currency is JPY 949.00
+2.00 (0.21%)
Mar 26, 2026, 3:30 PM JST
Ginza Renoir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 950.00 | 954.00 | 947.00 | 949.00 | 949.00 | 0.21% | 8,100 |
| Mar 25, 2026 | 950.00 | 950.00 | 947.00 | 947.00 | 947.00 | 0.11% | 6,100 |
| Mar 24, 2026 | 952.00 | 952.00 | 946.00 | 946.00 | 946.00 | -0.21% | 9,500 |
| Mar 23, 2026 | 947.00 | 951.00 | 947.00 | 948.00 | 948.00 | 0.11% | 6,700 |
| Mar 19, 2026 | 947.00 | 949.00 | 946.00 | 947.00 | 947.00 | -0.11% | 2,100 |
| Mar 18, 2026 | 949.00 | 952.00 | 946.00 | 948.00 | 948.00 | -0.11% | 4,100 |
| Mar 17, 2026 | 949.00 | 950.00 | 946.00 | 949.00 | 949.00 | 0.21% | 3,300 |
| Mar 16, 2026 | 947.00 | 948.00 | 946.00 | 947.00 | 947.00 | 0.11% | 2,100 |
| Mar 13, 2026 | 949.00 | 955.00 | 946.00 | 946.00 | 946.00 | -0.42% | 3,700 |
| Mar 12, 2026 | 951.00 | 951.00 | 949.00 | 950.00 | 950.00 | - | 1,300 |
| Mar 11, 2026 | 945.00 | 952.00 | 945.00 | 950.00 | 950.00 | 0.53% | 3,700 |
| Mar 10, 2026 | 950.00 | 953.00 | 943.00 | 945.00 | 945.00 | 0.21% | 4,300 |
| Mar 9, 2026 | 945.00 | 945.00 | 935.00 | 943.00 | 943.00 | -0.63% | 11,600 |
| Mar 6, 2026 | 953.00 | 956.00 | 947.00 | 949.00 | 949.00 | 0.21% | 3,600 |
| Mar 5, 2026 | 946.00 | 952.00 | 945.00 | 947.00 | 947.00 | 0.53% | 4,200 |
| Mar 4, 2026 | 937.00 | 948.00 | 937.00 | 942.00 | 942.00 | -0.42% | 6,700 |
| Mar 3, 2026 | 954.00 | 954.00 | 941.00 | 946.00 | 946.00 | -0.73% | 5,300 |
| Mar 2, 2026 | 945.00 | 955.00 | 940.00 | 953.00 | 953.00 | -0.42% | 10,100 |
| Feb 27, 2026 | 954.00 | 964.00 | 951.00 | 957.00 | 957.00 | -0.21% | 6,200 |
| Feb 26, 2026 | 956.00 | 959.00 | 953.00 | 959.00 | 959.00 | 0.31% | 4,100 |
| Feb 25, 2026 | 950.00 | 956.00 | 950.00 | 956.00 | 956.00 | 0.42% | 3,700 |
| Feb 24, 2026 | 960.00 | 960.00 | 946.00 | 952.00 | 952.00 | -0.42% | 5,800 |
| Feb 20, 2026 | 961.00 | 963.00 | 950.00 | 956.00 | 956.00 | -0.93% | 3,400 |
| Feb 19, 2026 | 962.00 | 965.00 | 956.00 | 965.00 | 965.00 | 0.31% | 2,800 |
| Feb 18, 2026 | 955.00 | 963.00 | 955.00 | 962.00 | 962.00 | 0.63% | 2,600 |
| Feb 17, 2026 | 963.00 | 963.00 | 950.00 | 956.00 | 956.00 | -0.73% | 3,100 |
| Feb 16, 2026 | 955.00 | 963.00 | 950.00 | 963.00 | 963.00 | 1.26% | 3,000 |
| Feb 13, 2026 | 947.00 | 951.00 | 946.00 | 951.00 | 951.00 | 0.21% | 6,100 |
| Feb 12, 2026 | 950.00 | 955.00 | 947.00 | 949.00 | 949.00 | -0.63% | 4,900 |
| Feb 10, 2026 | 954.00 | 955.00 | 950.00 | 955.00 | 955.00 | 0.74% | 2,800 |
| Feb 9, 2026 | 958.00 | 959.00 | 947.00 | 948.00 | 948.00 | -0.52% | 3,700 |
| Feb 6, 2026 | 962.00 | 962.00 | 944.00 | 953.00 | 953.00 | -2.26% | 10,000 |
| Feb 5, 2026 | 962.00 | 975.00 | 962.00 | 975.00 | 975.00 | 1.35% | 10,600 |
| Feb 4, 2026 | 958.00 | 962.00 | 952.00 | 962.00 | 962.00 | 0.42% | 2,600 |
| Feb 3, 2026 | 959.00 | 960.00 | 952.00 | 958.00 | 958.00 | - | 2,600 |
| Feb 2, 2026 | 959.00 | 959.00 | 948.00 | 958.00 | 958.00 | -0.10% | 2,400 |
| Jan 30, 2026 | 952.00 | 959.00 | 945.00 | 959.00 | 959.00 | 1.48% | 2,900 |
| Jan 29, 2026 | 947.00 | 947.00 | 945.00 | 945.00 | 945.00 | - | 800 |
| Jan 28, 2026 | 951.00 | 951.00 | 945.00 | 945.00 | 945.00 | -0.84% | 4,300 |
| Jan 27, 2026 | 951.00 | 953.00 | 950.00 | 953.00 | 953.00 | -0.10% | 1,100 |
| Jan 26, 2026 | 952.00 | 954.00 | 950.00 | 954.00 | 954.00 | 0.32% | 1,700 |
| 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 |