Ginza Renoir Co., Ltd. (TYO:9853)
Japan · Delayed Price · Currency is JPY 905.00
-6.00 (-0.66%)
Aug 6, 2026, 1:02 PM JST
Ginza Renoir Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 910.00 | 914.00 | 902.00 | 911.00 | 911.00 | 0.11% | 6,700 |
| Aug 4, 2026 | 912.00 | 920.00 | 910.00 | 910.00 | 910.00 | -0.11% | 3,700 |
| Aug 3, 2026 | 912.00 | 913.00 | 911.00 | 911.00 | 911.00 | 0.22% | 400 |
| Jul 31, 2026 | 912.00 | 920.00 | 909.00 | 909.00 | 909.00 | - | 1,800 |
| Jul 30, 2026 | 909.00 | 910.00 | 909.00 | 909.00 | 909.00 | -0.33% | 500 |
| Jul 29, 2026 | 907.00 | 912.00 | 907.00 | 912.00 | 912.00 | 0.22% | 4,600 |
| Jul 28, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | 0.33% | 400 |
| Jul 24, 2026 | 907.00 | 913.00 | 906.00 | 907.00 | 907.00 | - | 3,300 |
| Jul 23, 2026 | 908.00 | 914.00 | 907.00 | 907.00 | 907.00 | -0.22% | 1,300 |
| Jul 22, 2026 | 914.00 | 914.00 | 905.00 | 909.00 | 909.00 | -0.22% | 2,900 |
| Jul 21, 2026 | 914.00 | 914.00 | 905.00 | 911.00 | 911.00 | 0.33% | 4,300 |
| Jul 17, 2026 | 909.00 | 915.00 | 906.00 | 908.00 | 908.00 | 0.22% | 4,000 |
| Jul 16, 2026 | 910.00 | 912.00 | 906.00 | 906.00 | 906.00 | -0.44% | 3,300 |
| Jul 15, 2026 | 910.00 | 910.00 | 907.00 | 910.00 | 910.00 | 0.22% | 2,200 |
| Jul 14, 2026 | 906.00 | 908.00 | 905.00 | 908.00 | 908.00 | 0.44% | 900 |
| Jul 13, 2026 | 906.00 | 907.00 | 904.00 | 904.00 | 904.00 | - | 1,600 |
| Jul 10, 2026 | 908.00 | 908.00 | 904.00 | 904.00 | 904.00 | - | 1,000 |
| Jul 9, 2026 | 905.00 | 920.00 | 904.00 | 904.00 | 904.00 | 0.11% | 4,200 |
| Jul 8, 2026 | 904.00 | 907.00 | 903.00 | 903.00 | 903.00 | -0.33% | 2,100 |
| Jul 7, 2026 | 921.00 | 921.00 | 901.00 | 906.00 | 906.00 | -0.11% | 7,100 |
| Jul 6, 2026 | 909.00 | 909.00 | 904.00 | 907.00 | 907.00 | -0.33% | 3,300 |
| Jul 3, 2026 | 903.00 | 910.00 | 902.00 | 910.00 | 910.00 | 0.89% | 2,800 |
| Jul 2, 2026 | 902.00 | 903.00 | 901.00 | 902.00 | 902.00 | 0.11% | 2,100 |
| Jul 1, 2026 | 905.00 | 906.00 | 901.00 | 901.00 | 901.00 | -0.44% | 4,000 |
| Jun 30, 2026 | 903.00 | 907.00 | 903.00 | 905.00 | 905.00 | 0.22% | 3,000 |
| Jun 29, 2026 | 902.00 | 903.00 | 898.00 | 903.00 | 903.00 | 0.33% | 3,900 |
| Jun 26, 2026 | 903.00 | 903.00 | 900.00 | 900.00 | 900.00 | -0.22% | 3,400 |
| Jun 25, 2026 | 900.00 | 905.00 | 900.00 | 902.00 | 902.00 | 0.11% | 5,800 |
| Jun 24, 2026 | 902.00 | 902.00 | 901.00 | 901.00 | 901.00 | -0.33% | 2,300 |
| Jun 23, 2026 | 905.00 | 905.00 | 903.00 | 904.00 | 904.00 | -0.11% | 400 |
| Jun 22, 2026 | 903.00 | 905.00 | 902.00 | 905.00 | 905.00 | -0.11% | 2,700 |
| Jun 19, 2026 | 901.00 | 910.00 | 900.00 | 906.00 | 906.00 | 0.55% | 6,900 |
| Jun 18, 2026 | 918.00 | 926.00 | 900.00 | 901.00 | 901.00 | -0.66% | 18,200 |
| Jun 17, 2026 | 905.00 | 908.00 | 903.00 | 907.00 | 907.00 | -0.22% | 2,800 |
| Jun 16, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | 0.78% | 2,000 |
| Jun 15, 2026 | 904.00 | 908.00 | 900.00 | 902.00 | 902.00 | 0.11% | 6,600 |
| Jun 12, 2026 | 900.00 | 902.00 | 900.00 | 901.00 | 901.00 | -0.11% | 2,900 |
| Jun 11, 2026 | 905.00 | 905.00 | 902.00 | 902.00 | 902.00 | - | 900 |
| Jun 10, 2026 | 905.00 | 905.00 | 902.00 | 902.00 | 902.00 | - | 400 |
| Jun 9, 2026 | 903.00 | 903.00 | 901.00 | 902.00 | 902.00 | 0.22% | 1,000 |
| Jun 8, 2026 | 901.00 | 908.00 | 900.00 | 900.00 | 900.00 | -0.22% | 4,400 |
| Jun 5, 2026 | 902.00 | 904.00 | 901.00 | 902.00 | 902.00 | - | 2,000 |
| Jun 4, 2026 | 900.00 | 903.00 | 900.00 | 902.00 | 902.00 | -0.11% | 2,900 |
| Jun 3, 2026 | 903.00 | 903.00 | 901.00 | 903.00 | 903.00 | - | 1,700 |
| Jun 2, 2026 | 902.00 | 903.00 | 902.00 | 903.00 | 903.00 | 0.11% | 800 |
| Jun 1, 2026 | 905.00 | 906.00 | 901.00 | 902.00 | 902.00 | -0.33% | 2,900 |
| May 29, 2026 | 904.00 | 905.00 | 900.00 | 905.00 | 905.00 | 0.11% | 4,300 |
| May 28, 2026 | 905.00 | 905.00 | 903.00 | 904.00 | 904.00 | -0.11% | 600 |
| May 27, 2026 | 905.00 | 905.00 | 901.00 | 905.00 | 905.00 | -0.11% | 3,500 |
| May 26, 2026 | 910.00 | 910.00 | 904.00 | 906.00 | 906.00 | - | 3,900 |