Japan Reliance Service Corporation (TYO:4664)
Japan
· Delayed Price · Currency is JPY 898.00
+53.00 (6.27%)
Mar 10, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 837.00 | 865.00 | 832.00 | 845.00 | 845.00 | -4.20% | 23,000 |
| Mar 6, 2026 | 890.00 | 903.00 | 876.00 | 882.00 | 882.00 | -1.12% | 10,600 |
| Mar 5, 2026 | 842.00 | 900.00 | 842.00 | 892.00 | 892.00 | 9.85% | 48,100 |
| Mar 4, 2026 | 850.00 | 864.00 | 803.00 | 812.00 | 812.00 | -5.69% | 43,000 |
| Mar 3, 2026 | 897.00 | 909.00 | 860.00 | 861.00 | 861.00 | -3.91% | 19,500 |
| Mar 2, 2026 | 919.00 | 919.00 | 895.00 | 896.00 | 896.00 | -2.61% | 10,300 |
| Feb 27, 2026 | 911.00 | 952.00 | 906.00 | 920.00 | 920.00 | 1.21% | 23,900 |
| Feb 26, 2026 | 881.00 | 911.00 | 881.00 | 909.00 | 909.00 | 3.18% | 17,000 |
| Feb 25, 2026 | 878.00 | 903.00 | 866.00 | 881.00 | 881.00 | 1.85% | 22,600 |
| Feb 24, 2026 | 879.00 | 899.00 | 862.00 | 865.00 | 865.00 | -3.24% | 23,300 |
| Feb 20, 2026 | 902.00 | 917.00 | 883.00 | 894.00 | 894.00 | -1.97% | 45,400 |
| Feb 19, 2026 | 935.00 | 938.00 | 905.00 | 912.00 | 912.00 | -2.56% | 38,000 |
| Feb 18, 2026 | 957.00 | 966.00 | 934.00 | 936.00 | 936.00 | -0.64% | 20,200 |
| Feb 17, 2026 | 953.00 | 979.00 | 935.00 | 942.00 | 942.00 | -1.67% | 30,800 |
| Feb 16, 2026 | 934.00 | 996.00 | 928.00 | 958.00 | 958.00 | 2.24% | 70,100 |
| Feb 13, 2026 | 988.00 | 998.00 | 937.00 | 937.00 | 937.00 | -6.11% | 84,200 |
| Feb 12, 2026 | 1,032.00 | 1,032.00 | 994.00 | 998.00 | 998.00 | -2.35% | 50,500 |
| Feb 10, 2026 | 1,007.00 | 1,036.00 | 1,000.00 | 1,022.00 | 1,022.00 | 1.79% | 31,900 |
| Feb 9, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,004.00 | 1,004.00 | 0.10% | 29,500 |
| Feb 6, 2026 | 998.00 | 1,025.00 | 988.00 | 1,003.00 | 1,003.00 | 0.50% | 42,800 |
| Feb 5, 2026 | 1,019.00 | 1,030.00 | 984.00 | 998.00 | 998.00 | 0.10% | 48,800 |
| Feb 4, 2026 | 1,027.00 | 1,029.00 | 992.00 | 997.00 | 997.00 | -2.45% | 61,000 |
| Feb 3, 2026 | 998.00 | 1,078.00 | 987.00 | 1,022.00 | 1,022.00 | 3.86% | 148,500 |
| Feb 2, 2026 | 1,028.00 | 1,039.00 | 984.00 | 984.00 | 984.00 | -2.86% | 45,400 |
| Jan 30, 2026 | 988.00 | 1,057.00 | 987.00 | 1,013.00 | 1,013.00 | 1.71% | 77,000 |
| Jan 29, 2026 | 1,018.00 | 1,018.00 | 967.00 | 996.00 | 996.00 | -2.16% | 68,100 |
| Jan 28, 2026 | 1,079.00 | 1,079.00 | 1,015.00 | 1,018.00 | 1,018.00 | -5.13% | 71,500 |
| Jan 27, 2026 | 1,097.00 | 1,114.00 | 1,069.00 | 1,073.00 | 1,073.00 | -2.19% | 41,700 |
| Jan 26, 2026 | 1,100.00 | 1,163.00 | 1,091.00 | 1,097.00 | 1,097.00 | 0.83% | 103,000 |
| Jan 23, 2026 | 1,100.00 | 1,126.00 | 1,076.00 | 1,088.00 | 1,088.00 | 1.40% | 81,300 |
| Jan 22, 2026 | 1,084.00 | 1,105.00 | 1,048.00 | 1,073.00 | 1,073.00 | 0.94% | 76,600 |
| Jan 21, 2026 | 1,055.00 | 1,071.00 | 1,025.00 | 1,063.00 | 1,063.00 | -4.23% | 84,100 |
| Jan 20, 2026 | 1,100.00 | 1,136.00 | 1,049.00 | 1,110.00 | 1,110.00 | 2.21% | 145,000 |
| Jan 19, 2026 | 1,050.00 | 1,087.00 | 1,028.00 | 1,086.00 | 1,086.00 | 1.97% | 82,200 |
| Jan 16, 2026 | 1,078.00 | 1,079.00 | 1,015.00 | 1,065.00 | 1,065.00 | -1.02% | 147,700 |
| Jan 15, 2026 | 1,059.00 | 1,090.00 | 1,015.00 | 1,076.00 | 1,076.00 | 1.32% | 138,700 |
| Jan 14, 2026 | 1,092.00 | 1,107.00 | 1,036.00 | 1,062.00 | 1,062.00 | -2.66% | 136,100 |
| Jan 13, 2026 | 1,310.00 | 1,320.00 | 1,056.00 | 1,091.00 | 1,091.00 | -16.27% | 412,000 |
| Jan 9, 2026 | 1,289.00 | 1,352.00 | 1,258.00 | 1,303.00 | 1,303.00 | -0.76% | 164,400 |
| Jan 8, 2026 | 1,305.00 | 1,345.00 | 1,266.00 | 1,313.00 | 1,313.00 | 0.23% | 103,100 |
| Jan 7, 2026 | 1,204.00 | 1,322.00 | 1,197.00 | 1,310.00 | 1,310.00 | 6.16% | 129,200 |
| Jan 6, 2026 | 1,295.00 | 1,305.00 | 1,233.00 | 1,234.00 | 1,234.00 | -2.83% | 62,200 |
| Jan 5, 2026 | 1,328.00 | 1,364.00 | 1,258.00 | 1,270.00 | 1,270.00 | -2.46% | 99,300 |
| Dec 30, 2025 | 1,386.00 | 1,442.00 | 1,290.00 | 1,302.00 | 1,302.00 | -7.73% | 153,600 |
| Dec 29, 2025 | 1,370.00 | 1,451.00 | 1,333.00 | 1,411.00 | 1,411.00 | 2.69% | 137,100 |
| Dec 26, 2025 | 1,328.00 | 1,418.00 | 1,304.00 | 1,374.00 | 1,374.00 | 2.00% | 226,400 |
| Dec 25, 2025 | 1,203.00 | 1,364.00 | 1,203.00 | 1,347.00 | 1,347.00 | 9.25% | 290,800 |
| Dec 24, 2025 | 1,184.00 | 1,282.00 | 1,178.00 | 1,233.00 | 1,233.00 | 5.20% | 363,900 |
| Dec 23, 2025 | 1,187.00 | 1,237.00 | 1,160.00 | 1,172.00 | 1,172.00 | -6.01% | 335,700 |
| Dec 22, 2025 | 1,208.00 | 1,410.00 | 1,208.00 | 1,247.00 | 1,247.00 | 8.62% | 999,200 |
| Dec 19, 2025 | 1,123.00 | 1,180.00 | 1,102.00 | 1,148.00 | 1,148.00 | 4.27% | 275,000 |
| Dec 18, 2025 | 1,063.00 | 1,106.00 | 1,026.00 | 1,101.00 | 1,101.00 | 6.58% | 298,900 |
| Dec 17, 2025 | 1,060.00 | 1,238.00 | 1,004.00 | 1,033.00 | 1,033.00 | -2.18% | 1,040,000 |
| Dec 16, 2025 | 1,090.00 | 1,110.00 | 1,039.00 | 1,056.00 | 1,056.00 | -4.09% | 239,000 |
| Dec 15, 2025 | 1,126.00 | 1,147.00 | 1,083.00 | 1,101.00 | 1,101.00 | -7.17% | 216,900 |
| Dec 12, 2025 | 1,136.00 | 1,210.00 | 1,100.00 | 1,186.00 | 1,186.00 | -7.78% | 496,000 |
| Dec 11, 2025 | 1,431.00 | 1,444.00 | 1,181.00 | 1,286.00 | 1,286.00 | -16.00% | 1,546,600 |
| Dec 10, 2025 | 1,351.00 | 1,531.00 | 1,331.00 | 1,531.00 | 1,531.00 | 24.37% | 3,385,100 |
| Dec 9, 2025 | 1,172.00 | 1,341.00 | 1,075.00 | 1,231.00 | 1,231.00 | 5.67% | 4,076,400 |
| Dec 8, 2025 | 1,761.00 | 1,835.00 | 1,153.00 | 1,165.00 | 1,165.00 | -23.41% | 5,482,400 |
| Dec 5, 2025 | 1,251.00 | 1,521.00 | 1,238.00 | 1,521.00 | 1,521.00 | 24.57% | 1,078,000 |
| Dec 4, 2025 | 1,070.00 | 1,325.00 | 995.00 | 1,221.00 | 1,221.00 | 19.12% | 4,823,200 |
| Dec 3, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 17.14% | 69,000 |
| Dec 2, 2025 | 715.00 | 875.00 | 706.00 | 875.00 | 875.00 | 20.69% | 536,200 |
| Dec 1, 2025 | 745.00 | 831.00 | 715.00 | 725.00 | 725.00 | -2.03% | 444,600 |
| Nov 28, 2025 | 712.00 | 767.00 | 706.00 | 740.00 | 740.00 | 4.67% | 205,100 |
| Nov 27, 2025 | 720.00 | 734.00 | 693.00 | 707.00 | 707.00 | 0.28% | 170,200 |
| Nov 26, 2025 | 697.00 | 723.00 | 687.00 | 705.00 | 705.00 | 1.15% | 283,100 |
| Nov 25, 2025 | 740.00 | 747.00 | 680.00 | 697.00 | 697.00 | -5.30% | 425,500 |
| Nov 21, 2025 | 740.00 | 797.00 | 719.00 | 736.00 | 736.00 | -2.52% | 497,800 |
| Nov 20, 2025 | 938.00 | 939.00 | 747.00 | 755.00 | 755.00 | -15.45% | 990,400 |
| Nov 19, 2025 | 950.00 | 1,044.00 | 824.00 | 893.00 | 893.00 | -1.33% | 2,902,300 |
| Nov 18, 2025 | 800.00 | 905.00 | 800.00 | 905.00 | 905.00 | 19.87% | 811,400 |
| Nov 17, 2025 | 755.00 | 755.00 | 755.00 | 755.00 | 755.00 | 15.27% | 41,000 |
| Nov 14, 2025 | 637.00 | 658.00 | 637.00 | 655.00 | 655.00 | 1.55% | 4,400 |
| Nov 13, 2025 | 635.00 | 660.00 | 634.00 | 645.00 | 645.00 | 1.57% | 2,200 |
| Nov 12, 2025 | 636.00 | 643.00 | 635.00 | 635.00 | 635.00 | -0.78% | 2,000 |
| Nov 11, 2025 | 635.00 | 640.00 | 635.00 | 640.00 | 640.00 | 0.79% | 1,800 |
| Nov 10, 2025 | 624.00 | 635.00 | 624.00 | 635.00 | 635.00 | 1.93% | 1,800 |
| Nov 7, 2025 | 629.00 | 644.00 | 620.00 | 623.00 | 623.00 | -1.27% | 5,900 |
| Nov 6, 2025 | 632.00 | 634.00 | 630.00 | 631.00 | 631.00 | -0.32% | 1,200 |
| Nov 5, 2025 | 640.00 | 640.00 | 625.00 | 633.00 | 633.00 | -1.25% | 4,100 |
| Nov 4, 2025 | 648.00 | 651.00 | 641.00 | 641.00 | 641.00 | -1.54% | 1,200 |
| Oct 31, 2025 | 654.00 | 662.00 | 649.00 | 651.00 | 651.00 | -1.81% | 2,000 |
| Oct 30, 2025 | 652.00 | 663.00 | 641.00 | 663.00 | 663.00 | 1.69% | 2,500 |
| Oct 29, 2025 | 659.00 | 661.00 | 646.00 | 652.00 | 652.00 | -1.81% | 11,700 |
| Oct 28, 2025 | 695.00 | 695.00 | 657.00 | 664.00 | 664.00 | -3.63% | 23,900 |
| Oct 27, 2025 | 670.00 | 732.00 | 669.00 | 689.00 | 689.00 | 2.84% | 36,100 |
| Oct 24, 2025 | 668.00 | 670.00 | 660.00 | 670.00 | 670.00 | 0.75% | 2,700 |
| Oct 23, 2025 | 667.00 | 680.00 | 655.00 | 665.00 | 665.00 | 0.15% | 18,100 |
| Oct 22, 2025 | 650.00 | 665.00 | 649.00 | 664.00 | 664.00 | 1.68% | 3,600 |
| Oct 21, 2025 | 653.00 | 686.00 | 647.00 | 653.00 | 653.00 | - | 25,200 |
| Oct 20, 2025 | 650.00 | 654.00 | 647.00 | 653.00 | 653.00 | 1.71% | 2,500 |
| Oct 17, 2025 | 648.00 | 658.00 | 642.00 | 642.00 | 642.00 | -1.68% | 3,800 |
| Oct 16, 2025 | 649.00 | 661.00 | 638.00 | 653.00 | 653.00 | 1.87% | 18,100 |
| Oct 15, 2025 | 613.00 | 690.00 | 612.00 | 641.00 | 641.00 | 4.57% | 63,300 |
| Oct 14, 2025 | 613.00 | 618.00 | 595.00 | 613.00 | 613.00 | -3.16% | 17,400 |
| Oct 10, 2025 | 636.00 | 640.00 | 632.00 | 633.00 | 633.00 | -1.09% | 1,100 |
| Oct 9, 2025 | 637.00 | 642.00 | 637.00 | 640.00 | 640.00 | 0.47% | 3,500 |
| Oct 8, 2025 | 635.00 | 639.00 | 634.00 | 637.00 | 637.00 | 0.31% | 2,200 |