RenetJapanGroup,Inc. (TYO:3556)
Japan
· Delayed Price · Currency is JPY 953.00
+23.00 (2.47%)
Apr 28, 2026, 3:30 PM JST
RenetJapanGroup,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 930.00 | 969.00 | 930.00 | 953.00 | 953.00 | 2.47% | 53,500 |
| Apr 27, 2026 | 945.00 | 946.00 | 930.00 | 930.00 | 930.00 | -1.38% | 39,500 |
| Apr 24, 2026 | 960.00 | 960.00 | 933.00 | 943.00 | 943.00 | -1.15% | 63,200 |
| Apr 23, 2026 | 962.00 | 969.00 | 946.00 | 954.00 | 954.00 | -0.83% | 57,400 |
| Apr 22, 2026 | 985.00 | 990.00 | 957.00 | 962.00 | 962.00 | -3.80% | 83,200 |
| Apr 21, 2026 | 1,055.00 | 1,055.00 | 987.00 | 1,000.00 | 1,000.00 | 2.56% | 216,000 |
| Apr 20, 2026 | 968.00 | 977.00 | 958.00 | 975.00 | 975.00 | 0.72% | 33,500 |
| Apr 17, 2026 | 957.00 | 983.00 | 957.00 | 968.00 | 968.00 | 0.94% | 50,300 |
| Apr 16, 2026 | 965.00 | 978.00 | 953.00 | 959.00 | 959.00 | - | 80,500 |
| Apr 15, 2026 | 938.00 | 964.00 | 934.00 | 959.00 | 959.00 | 2.46% | 125,500 |
| Apr 14, 2026 | 922.00 | 938.00 | 920.00 | 936.00 | 936.00 | 2.18% | 77,300 |
| Apr 13, 2026 | 898.00 | 922.00 | 893.00 | 916.00 | 916.00 | 2.00% | 68,500 |
| Apr 10, 2026 | 901.00 | 910.00 | 895.00 | 898.00 | 898.00 | -0.22% | 81,700 |
| Apr 9, 2026 | 931.00 | 934.00 | 895.00 | 900.00 | 900.00 | -4.15% | 210,400 |
| Apr 8, 2026 | 925.00 | 941.00 | 921.00 | 939.00 | 939.00 | 4.10% | 88,100 |
| Apr 7, 2026 | 914.00 | 924.00 | 900.00 | 902.00 | 902.00 | -0.55% | 83,700 |
| Apr 6, 2026 | 920.00 | 925.00 | 904.00 | 907.00 | 907.00 | -1.73% | 72,900 |
| Apr 3, 2026 | 937.00 | 944.00 | 914.00 | 923.00 | 923.00 | 0.76% | 40,200 |
| Apr 2, 2026 | 950.00 | 964.00 | 912.00 | 916.00 | 916.00 | -3.48% | 66,900 |
| Apr 1, 2026 | 934.00 | 949.00 | 926.00 | 949.00 | 949.00 | 4.98% | 56,600 |
| Mar 31, 2026 | 910.00 | 924.00 | 900.00 | 904.00 | 904.00 | -1.74% | 77,100 |
| Mar 30, 2026 | 917.00 | 929.00 | 895.00 | 920.00 | 920.00 | -2.13% | 97,200 |
| Mar 27, 2026 | 940.00 | 947.00 | 919.00 | 940.00 | 940.00 | -0.84% | 91,300 |
| Mar 26, 2026 | 988.00 | 990.00 | 948.00 | 948.00 | 948.00 | -4.24% | 74,100 |
| Mar 25, 2026 | 999.00 | 1,014.00 | 985.00 | 990.00 | 990.00 | 0.10% | 70,700 |
| Mar 24, 2026 | 981.00 | 990.00 | 965.00 | 989.00 | 989.00 | 4.00% | 75,000 |
| Mar 23, 2026 | 966.00 | 981.00 | 950.00 | 951.00 | 951.00 | -4.52% | 93,900 |
| Mar 19, 2026 | 1,019.00 | 1,021.00 | 990.00 | 996.00 | 996.00 | -3.30% | 63,600 |
| Mar 18, 2026 | 1,000.00 | 1,034.00 | 1,000.00 | 1,030.00 | 1,030.00 | 4.57% | 91,700 |
| Mar 17, 2026 | 1,011.00 | 1,018.00 | 985.00 | 985.00 | 985.00 | -2.09% | 94,300 |
| Mar 16, 2026 | 983.00 | 1,007.00 | 982.00 | 1,006.00 | 1,006.00 | 2.44% | 86,700 |
| Mar 13, 2026 | 950.00 | 995.00 | 950.00 | 982.00 | 982.00 | -4.20% | 245,600 |
| Mar 12, 2026 | 1,039.00 | 1,057.00 | 1,021.00 | 1,025.00 | 1,025.00 | -3.12% | 87,000 |
| Mar 11, 2026 | 1,065.00 | 1,084.00 | 1,049.00 | 1,058.00 | 1,058.00 | 0.28% | 159,700 |
| Mar 10, 2026 | 1,070.00 | 1,071.00 | 1,020.00 | 1,055.00 | 1,055.00 | 0.48% | 169,300 |
| Mar 9, 2026 | 982.00 | 1,060.00 | 964.00 | 1,050.00 | 1,050.00 | -6.00% | 570,200 |
| Mar 6, 2026 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 1,117.00 | 15.51% | 55,200 |
| Mar 5, 2026 | 950.00 | 974.00 | 950.00 | 967.00 | 967.00 | 6.62% | 149,600 |
| Mar 4, 2026 | 949.00 | 974.00 | 900.00 | 907.00 | 907.00 | -6.59% | 352,600 |
| Mar 3, 2026 | 1,012.00 | 1,019.00 | 971.00 | 971.00 | 971.00 | -4.43% | 172,000 |
| Mar 2, 2026 | 1,020.00 | 1,035.00 | 1,002.00 | 1,016.00 | 1,016.00 | -1.74% | 163,300 |
| Feb 27, 2026 | 975.00 | 1,042.00 | 975.00 | 1,034.00 | 1,034.00 | 5.73% | 219,700 |
| Feb 26, 2026 | 951.00 | 989.00 | 934.00 | 978.00 | 978.00 | -2.98% | 492,900 |
| Feb 25, 2026 | 1,043.00 | 1,058.00 | 1,006.00 | 1,008.00 | 1,008.00 | -2.98% | 417,400 |
| Feb 24, 2026 | 1,098.00 | 1,105.00 | 1,039.00 | 1,039.00 | 1,039.00 | -3.71% | 247,400 |
| Feb 20, 2026 | 1,126.00 | 1,126.00 | 1,073.00 | 1,079.00 | 1,079.00 | -5.02% | 190,400 |
| Feb 19, 2026 | 1,183.00 | 1,183.00 | 1,110.00 | 1,136.00 | 1,136.00 | -4.05% | 243,900 |
| Feb 18, 2026 | 1,236.00 | 1,236.00 | 1,162.00 | 1,184.00 | 1,184.00 | -4.21% | 293,500 |
| Feb 17, 2026 | 1,204.00 | 1,243.00 | 1,198.00 | 1,236.00 | 1,236.00 | 3.17% | 266,900 |
| Feb 16, 2026 | 1,201.00 | 1,220.00 | 1,187.00 | 1,198.00 | 1,198.00 | 1.44% | 183,800 |
| Feb 13, 2026 | 1,210.00 | 1,229.00 | 1,173.00 | 1,181.00 | 1,181.00 | -2.80% | 195,400 |
| Feb 12, 2026 | 1,217.00 | 1,245.00 | 1,202.00 | 1,215.00 | 1,215.00 | 0.66% | 295,100 |
| Feb 10, 2026 | 1,170.00 | 1,217.00 | 1,164.00 | 1,207.00 | 1,207.00 | 5.23% | 473,900 |
| Feb 9, 2026 | 1,169.00 | 1,181.00 | 1,117.00 | 1,147.00 | 1,147.00 | 3.61% | 445,500 |
| Feb 6, 2026 | 1,106.00 | 1,114.00 | 1,072.00 | 1,107.00 | 1,107.00 | 0.64% | 164,500 |
| Feb 5, 2026 | 1,151.00 | 1,151.00 | 1,086.00 | 1,100.00 | 1,100.00 | -4.43% | 296,200 |
| Feb 4, 2026 | 1,158.00 | 1,165.00 | 1,135.00 | 1,151.00 | 1,151.00 | -0.09% | 108,700 |
| Feb 3, 2026 | 1,159.00 | 1,182.00 | 1,143.00 | 1,152.00 | 1,152.00 | 1.05% | 114,300 |
| Feb 2, 2026 | 1,154.00 | 1,167.00 | 1,124.00 | 1,140.00 | 1,140.00 | -1.04% | 200,400 |
| Jan 30, 2026 | 1,070.00 | 1,152.00 | 1,070.00 | 1,152.00 | 1,152.00 | 7.66% | 218,300 |
| Jan 29, 2026 | 1,104.00 | 1,104.00 | 1,047.00 | 1,070.00 | 1,070.00 | -3.08% | 167,000 |
| Jan 28, 2026 | 1,150.00 | 1,150.00 | 1,098.00 | 1,104.00 | 1,104.00 | -4.58% | 122,900 |
| Jan 27, 2026 | 1,128.00 | 1,168.00 | 1,111.00 | 1,157.00 | 1,157.00 | 2.75% | 89,200 |
| Jan 26, 2026 | 1,140.00 | 1,154.00 | 1,120.00 | 1,126.00 | 1,126.00 | -1.57% | 93,900 |
| Jan 23, 2026 | 1,159.00 | 1,184.00 | 1,135.00 | 1,144.00 | 1,144.00 | -1.89% | 113,900 |
| Jan 22, 2026 | 1,208.00 | 1,216.00 | 1,164.00 | 1,166.00 | 1,166.00 | -3.24% | 137,800 |
| Jan 21, 2026 | 1,198.00 | 1,205.00 | 1,180.00 | 1,205.00 | 1,205.00 | -0.90% | 102,500 |
| Jan 20, 2026 | 1,222.00 | 1,251.00 | 1,205.00 | 1,216.00 | 1,216.00 | 1.25% | 171,100 |
| Jan 19, 2026 | 1,220.00 | 1,220.00 | 1,187.00 | 1,201.00 | 1,201.00 | 0.92% | 176,500 |
| Jan 16, 2026 | 1,251.00 | 1,267.00 | 1,156.00 | 1,190.00 | 1,190.00 | -3.09% | 444,300 |
| Jan 15, 2026 | 1,207.00 | 1,297.00 | 1,201.00 | 1,228.00 | 1,228.00 | 4.33% | 895,400 |
| Jan 14, 2026 | 1,152.00 | 1,187.00 | 1,129.00 | 1,177.00 | 1,177.00 | 4.25% | 313,500 |
| Jan 13, 2026 | 1,162.00 | 1,208.00 | 1,100.00 | 1,129.00 | 1,129.00 | 5.32% | 709,400 |
| Jan 9, 2026 | 1,045.00 | 1,094.00 | 1,030.00 | 1,072.00 | 1,072.00 | 5.10% | 221,900 |
| Jan 8, 2026 | 1,138.00 | 1,145.00 | 1,020.00 | 1,020.00 | 1,020.00 | -5.99% | 359,800 |
| Jan 7, 2026 | 1,016.00 | 1,095.00 | 1,010.00 | 1,085.00 | 1,085.00 | 9.71% | 367,800 |
| Jan 6, 2026 | 1,006.00 | 1,025.00 | 988.00 | 989.00 | 989.00 | -0.90% | 93,000 |
| Jan 5, 2026 | 1,010.00 | 1,053.00 | 997.00 | 998.00 | 998.00 | -0.40% | 199,100 |
| Dec 30, 2025 | 1,013.00 | 1,016.00 | 992.00 | 1,002.00 | 1,002.00 | -1.09% | 71,600 |
| Dec 29, 2025 | 1,035.00 | 1,035.00 | 1,002.00 | 1,013.00 | 1,013.00 | 1.71% | 197,800 |
| Dec 26, 2025 | 976.00 | 1,008.00 | 973.00 | 996.00 | 996.00 | 3.64% | 159,600 |
| Dec 25, 2025 | 958.00 | 961.00 | 940.00 | 961.00 | 961.00 | 1.37% | 70,100 |
| Dec 24, 2025 | 957.00 | 964.00 | 945.00 | 948.00 | 948.00 | -0.21% | 64,700 |
| Dec 23, 2025 | 932.00 | 956.00 | 932.00 | 950.00 | 950.00 | 2.04% | 52,900 |
| Dec 22, 2025 | 968.00 | 968.00 | 918.00 | 931.00 | 931.00 | -2.31% | 65,800 |
| Dec 19, 2025 | 927.00 | 955.00 | 913.00 | 953.00 | 953.00 | 4.50% | 79,900 |
| Dec 18, 2025 | 912.00 | 928.00 | 904.00 | 912.00 | 912.00 | 0.22% | 44,100 |
| Dec 17, 2025 | 892.00 | 937.00 | 891.00 | 910.00 | 910.00 | 2.02% | 97,100 |
| Dec 16, 2025 | 911.00 | 914.00 | 891.00 | 892.00 | 892.00 | -2.41% | 42,000 |
| Dec 15, 2025 | 885.00 | 914.00 | 873.00 | 914.00 | 914.00 | 3.86% | 64,100 |
| Dec 12, 2025 | 895.00 | 905.00 | 860.00 | 880.00 | 880.00 | -2.76% | 76,200 |
| Dec 11, 2025 | 919.00 | 925.00 | 882.00 | 905.00 | 905.00 | -0.66% | 132,400 |
| Dec 10, 2025 | 877.00 | 911.00 | 873.00 | 911.00 | 911.00 | 5.32% | 95,300 |
| Dec 9, 2025 | 900.00 | 909.00 | 858.00 | 865.00 | 865.00 | -3.46% | 123,300 |
| Dec 8, 2025 | 930.00 | 945.00 | 886.00 | 896.00 | 896.00 | -3.66% | 171,400 |
| Dec 5, 2025 | 954.00 | 961.00 | 927.00 | 930.00 | 930.00 | -3.53% | 113,600 |
| Dec 4, 2025 | 945.00 | 977.00 | 945.00 | 964.00 | 964.00 | 2.34% | 44,100 |
| Dec 3, 2025 | 950.00 | 957.00 | 933.00 | 942.00 | 942.00 | -0.32% | 88,500 |
| Dec 2, 2025 | 982.00 | 993.00 | 936.00 | 945.00 | 945.00 | -3.77% | 139,700 |
| Dec 1, 2025 | 1,000.00 | 1,016.00 | 976.00 | 982.00 | 982.00 | -1.60% | 60,800 |