Reiwa Accounting Holdings Co., Ltd. (TYO:296A)
Japan
· Delayed Price · Currency is JPY 640.00
-22.00 (-3.32%)
Last updated: Mar 9, 2026, 2:42 PM JST
Reiwa Accounting Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 659.00 | 665.00 | 658.00 | 662.00 | 662.00 | 1.38% | 25,600 |
| Mar 5, 2026 | 652.00 | 664.00 | 650.00 | 653.00 | 653.00 | 0.77% | 23,200 |
| Mar 4, 2026 | 650.00 | 655.00 | 634.00 | 648.00 | 648.00 | -0.31% | 102,900 |
| Mar 3, 2026 | 666.00 | 666.00 | 650.00 | 650.00 | 650.00 | -2.55% | 49,900 |
| Mar 2, 2026 | 677.00 | 680.00 | 666.00 | 667.00 | 667.00 | -2.91% | 40,100 |
| Feb 27, 2026 | 687.00 | 690.00 | 683.00 | 687.00 | 687.00 | - | 14,000 |
| Feb 26, 2026 | 670.00 | 687.00 | 670.00 | 687.00 | 687.00 | 2.54% | 29,700 |
| Feb 25, 2026 | 671.00 | 680.00 | 670.00 | 670.00 | 670.00 | -0.15% | 29,300 |
| Feb 24, 2026 | 668.00 | 674.00 | 665.00 | 671.00 | 671.00 | 0.45% | 34,000 |
| Feb 20, 2026 | 671.00 | 676.00 | 665.00 | 668.00 | 668.00 | -1.33% | 30,400 |
| Feb 19, 2026 | 682.00 | 682.00 | 672.00 | 677.00 | 677.00 | -0.29% | 16,300 |
| Feb 18, 2026 | 677.00 | 683.00 | 676.00 | 679.00 | 679.00 | 0.44% | 19,900 |
| Feb 17, 2026 | 680.00 | 682.00 | 670.00 | 676.00 | 676.00 | -0.44% | 21,400 |
| Feb 16, 2026 | 671.00 | 683.00 | 669.00 | 679.00 | 679.00 | 1.65% | 35,900 |
| Feb 13, 2026 | 697.00 | 697.00 | 666.00 | 668.00 | 668.00 | -3.19% | 93,300 |
| Feb 12, 2026 | 700.00 | 702.00 | 690.00 | 690.00 | 690.00 | -1.99% | 58,100 |
| Feb 10, 2026 | 689.00 | 707.00 | 689.00 | 704.00 | 704.00 | 2.03% | 61,900 |
| Feb 9, 2026 | 710.00 | 710.00 | 689.00 | 690.00 | 690.00 | -1.85% | 68,100 |
| Feb 6, 2026 | 700.00 | 704.00 | 696.00 | 703.00 | 703.00 | - | 28,300 |
| Feb 5, 2026 | 699.00 | 705.00 | 693.00 | 703.00 | 703.00 | 0.43% | 25,100 |
| Feb 4, 2026 | 700.00 | 703.00 | 699.00 | 700.00 | 700.00 | -0.43% | 26,500 |
| Feb 3, 2026 | 709.00 | 709.00 | 698.00 | 703.00 | 703.00 | 0.57% | 26,300 |
| Feb 2, 2026 | 708.00 | 711.00 | 697.00 | 699.00 | 699.00 | -0.57% | 31,000 |
| Jan 30, 2026 | 700.00 | 711.00 | 700.00 | 703.00 | 703.00 | 0.57% | 33,800 |
| Jan 29, 2026 | 700.00 | 705.00 | 693.00 | 699.00 | 699.00 | -0.14% | 44,900 |
| Jan 28, 2026 | 701.00 | 702.00 | 684.00 | 700.00 | 700.00 | -0.14% | 74,500 |
| Jan 27, 2026 | 713.00 | 713.00 | 700.00 | 701.00 | 701.00 | -2.37% | 85,000 |
| Jan 26, 2026 | 733.00 | 734.00 | 718.00 | 718.00 | 718.00 | -2.71% | 78,400 |
| Jan 23, 2026 | 756.00 | 764.00 | 731.00 | 738.00 | 738.00 | -1.73% | 131,500 |
| Jan 22, 2026 | 795.00 | 800.00 | 751.00 | 751.00 | 751.00 | 2.46% | 390,600 |
| Jan 21, 2026 | 735.00 | 742.00 | 713.00 | 733.00 | 733.00 | -0.95% | 198,500 |
| Jan 20, 2026 | 750.00 | 750.00 | 734.00 | 740.00 | 740.00 | -1.60% | 60,600 |
| Jan 19, 2026 | 726.00 | 754.00 | 726.00 | 752.00 | 752.00 | 3.72% | 78,800 |
| Jan 16, 2026 | 720.00 | 725.00 | 708.00 | 725.00 | 725.00 | 0.69% | 28,000 |
| Jan 15, 2026 | 700.00 | 720.00 | 700.00 | 720.00 | 720.00 | 2.86% | 63,800 |
| Jan 14, 2026 | 709.00 | 709.00 | 698.00 | 700.00 | 700.00 | -0.28% | 37,000 |
| Jan 13, 2026 | 720.00 | 724.00 | 702.00 | 702.00 | 702.00 | -1.96% | 56,200 |
| Jan 9, 2026 | 704.00 | 716.00 | 703.00 | 716.00 | 716.00 | 1.56% | 22,200 |
| Jan 8, 2026 | 704.00 | 709.00 | 702.00 | 705.00 | 705.00 | 0.43% | 20,800 |
| Jan 7, 2026 | 707.00 | 710.00 | 698.00 | 702.00 | 702.00 | -0.71% | 46,500 |
| Jan 6, 2026 | 702.00 | 717.00 | 701.00 | 707.00 | 707.00 | -0.84% | 50,100 |
| Jan 5, 2026 | 720.00 | 730.00 | 705.00 | 713.00 | 713.00 | -0.97% | 54,600 |
| Dec 30, 2025 | 718.00 | 728.00 | 717.00 | 720.00 | 720.00 | 0.42% | 23,200 |
| Dec 29, 2025 | 728.00 | 728.00 | 710.00 | 717.00 | 717.00 | -0.69% | 42,300 |
| Dec 26, 2025 | 719.00 | 727.00 | 719.00 | 722.00 | 722.00 | 0.14% | 21,300 |
| Dec 25, 2025 | 714.00 | 722.00 | 708.00 | 721.00 | 721.00 | -0.14% | 41,400 |
| Dec 24, 2025 | 738.00 | 741.00 | 717.00 | 722.00 | 722.00 | -2.30% | 36,400 |
| Dec 23, 2025 | 736.00 | 743.00 | 734.00 | 739.00 | 739.00 | 0.41% | 15,100 |
| Dec 22, 2025 | 753.00 | 753.00 | 726.00 | 736.00 | 736.00 | -2.52% | 63,700 |
| Dec 19, 2025 | 737.00 | 755.00 | 736.00 | 755.00 | 755.00 | 3.14% | 60,000 |
| Dec 18, 2025 | 739.00 | 741.00 | 731.00 | 732.00 | 732.00 | -0.41% | 43,200 |
| Dec 17, 2025 | 723.00 | 737.00 | 717.00 | 735.00 | 735.00 | 1.80% | 26,300 |
| Dec 16, 2025 | 737.00 | 739.00 | 721.00 | 722.00 | 722.00 | -1.10% | 33,400 |
| Dec 15, 2025 | 721.00 | 734.00 | 700.00 | 730.00 | 730.00 | 2.38% | 141,400 |
| Dec 12, 2025 | 691.00 | 713.00 | 691.00 | 713.00 | 713.00 | 2.00% | 37,500 |
| Dec 11, 2025 | 709.00 | 709.00 | 699.00 | 699.00 | 699.00 | -0.85% | 15,000 |
| Dec 10, 2025 | 707.00 | 714.00 | 698.00 | 705.00 | 705.00 | -0.14% | 35,100 |
| Dec 9, 2025 | 703.00 | 708.00 | 698.00 | 706.00 | 706.00 | 0.43% | 37,200 |
| Dec 8, 2025 | 701.00 | 705.00 | 694.00 | 703.00 | 703.00 | 0.72% | 20,400 |
| Dec 5, 2025 | 694.00 | 701.00 | 693.00 | 698.00 | 698.00 | 0.29% | 30,200 |
| Dec 4, 2025 | 694.00 | 704.00 | 694.00 | 696.00 | 696.00 | -0.43% | 29,100 |
| Dec 3, 2025 | 706.00 | 707.00 | 693.00 | 699.00 | 699.00 | -0.99% | 21,000 |
| Dec 2, 2025 | 719.00 | 719.00 | 702.00 | 706.00 | 706.00 | -1.53% | 38,100 |
| Dec 1, 2025 | 714.00 | 723.00 | 709.00 | 717.00 | 717.00 | 0.42% | 46,600 |
| Nov 28, 2025 | 699.00 | 714.00 | 699.00 | 714.00 | 714.00 | 2.00% | 38,300 |
| Nov 27, 2025 | 690.00 | 702.00 | 690.00 | 700.00 | 700.00 | 1.01% | 21,400 |
| Nov 26, 2025 | 680.00 | 699.00 | 670.00 | 693.00 | 693.00 | 2.67% | 47,300 |
| Nov 25, 2025 | 701.00 | 703.00 | 675.00 | 675.00 | 675.00 | -4.26% | 70,600 |
| Nov 21, 2025 | 693.00 | 705.00 | 688.00 | 705.00 | 705.00 | 0.43% | 33,200 |
| Nov 20, 2025 | 715.00 | 725.00 | 702.00 | 702.00 | 702.00 | -1.13% | 64,800 |
| Nov 19, 2025 | 708.00 | 721.00 | 700.00 | 710.00 | 710.00 | 0.28% | 83,200 |
| Nov 18, 2025 | 701.00 | 708.00 | 697.00 | 708.00 | 708.00 | 1.00% | 66,700 |
| Nov 17, 2025 | 700.00 | 707.00 | 686.00 | 701.00 | 701.00 | 1.15% | 76,100 |
| Nov 14, 2025 | 688.00 | 704.00 | 679.00 | 693.00 | 693.00 | 0.73% | 117,000 |
| Nov 13, 2025 | 678.00 | 694.00 | 674.00 | 688.00 | 688.00 | 1.03% | 54,600 |
| Nov 12, 2025 | 669.00 | 685.00 | 669.00 | 681.00 | 681.00 | 1.04% | 30,100 |
| Nov 11, 2025 | 674.00 | 680.00 | 666.00 | 674.00 | 674.00 | 1.20% | 33,500 |
| Nov 10, 2025 | 670.00 | 677.00 | 664.00 | 666.00 | 666.00 | -0.15% | 35,300 |
| Nov 7, 2025 | 681.00 | 681.00 | 667.00 | 667.00 | 667.00 | -1.19% | 25,000 |
| Nov 6, 2025 | 688.00 | 688.00 | 670.00 | 675.00 | 675.00 | -1.89% | 58,300 |
| Nov 5, 2025 | 663.00 | 690.00 | 663.00 | 688.00 | 688.00 | 4.88% | 159,600 |
| Nov 4, 2025 | 667.00 | 672.00 | 655.00 | 656.00 | 656.00 | -2.81% | 59,000 |
| Oct 31, 2025 | 661.00 | 676.00 | 659.00 | 675.00 | 675.00 | 1.50% | 96,800 |
| Oct 30, 2025 | 656.00 | 668.00 | 642.00 | 665.00 | 665.00 | 1.22% | 79,900 |
| Oct 29, 2025 | 678.00 | 678.00 | 655.00 | 657.00 | 657.00 | -2.52% | 47,100 |
| Oct 28, 2025 | 671.00 | 680.00 | 663.00 | 674.00 | 674.00 | 1.20% | 81,900 |
| Oct 27, 2025 | 670.00 | 681.00 | 666.00 | 666.00 | 666.00 | 0.15% | 115,600 |
| Oct 24, 2025 | 660.00 | 674.00 | 650.00 | 665.00 | 665.00 | 1.06% | 154,700 |
| Oct 23, 2025 | 669.00 | 677.00 | 655.00 | 658.00 | 658.00 | -1.64% | 298,800 |
| Oct 22, 2025 | 652.00 | 684.00 | 645.00 | 669.00 | 669.00 | 2.45% | 777,700 |
| Oct 21, 2025 | 659.00 | 663.00 | 640.00 | 653.00 | 653.00 | -0.46% | 181,300 |
| Oct 20, 2025 | 652.00 | 658.00 | 646.00 | 656.00 | 656.00 | 1.39% | 113,100 |
| Oct 17, 2025 | 645.00 | 653.00 | 638.00 | 647.00 | 647.00 | -0.61% | 63,800 |
| Oct 16, 2025 | 651.00 | 660.00 | 643.00 | 651.00 | 651.00 | 0.77% | 70,400 |
| Oct 15, 2025 | 641.00 | 647.00 | 640.00 | 646.00 | 646.00 | 0.94% | 38,100 |
| Oct 14, 2025 | 625.00 | 641.00 | 620.00 | 640.00 | 640.00 | 3.06% | 98,700 |
| Oct 10, 2025 | 635.00 | 635.00 | 621.00 | 621.00 | 621.00 | -2.51% | 46,900 |
| Oct 9, 2025 | 636.00 | 639.00 | 630.00 | 637.00 | 637.00 | 0.16% | 33,900 |
| Oct 8, 2025 | 632.00 | 645.00 | 632.00 | 636.00 | 636.00 | -0.16% | 23,200 |
| Oct 7, 2025 | 644.00 | 644.00 | 634.00 | 637.00 | 637.00 | -1.09% | 27,400 |