Japan Reliance Service Corporation (TYO:4664)
Japan
· Delayed Price · Currency is JPY 873.00
0.00 (0.00%)
Apr 30, 2026, 3:30 PM JST
Japan Reliance Service Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 878.00 | 920.00 | 871.00 | 873.00 | 873.00 | - | 85,300 |
| Apr 28, 2026 | 882.00 | 882.00 | 860.00 | 873.00 | 873.00 | -0.57% | 36,100 |
| Apr 27, 2026 | 865.00 | 894.00 | 854.00 | 878.00 | 878.00 | 1.50% | 56,200 |
| Apr 24, 2026 | 896.00 | 896.00 | 863.00 | 865.00 | 865.00 | -2.92% | 52,100 |
| Apr 23, 2026 | 887.00 | 911.00 | 868.00 | 891.00 | 891.00 | 1.14% | 140,000 |
| Apr 22, 2026 | 887.00 | 891.00 | 869.00 | 881.00 | 881.00 | -1.12% | 80,900 |
| Apr 21, 2026 | 962.00 | 980.00 | 883.00 | 891.00 | 891.00 | -7.76% | 213,800 |
| Apr 20, 2026 | 910.00 | 1,042.00 | 904.00 | 966.00 | 966.00 | 7.93% | 463,300 |
| Apr 17, 2026 | 920.00 | 980.00 | 887.00 | 895.00 | 895.00 | -1.86% | 330,300 |
| Apr 16, 2026 | 897.00 | 940.00 | 870.00 | 912.00 | 912.00 | 2.70% | 137,500 |
| Apr 15, 2026 | 889.00 | 895.00 | 880.00 | 888.00 | 888.00 | 0.57% | 24,900 |
| Apr 14, 2026 | 901.00 | 912.00 | 880.00 | 883.00 | 883.00 | -0.79% | 43,200 |
| Apr 13, 2026 | 863.00 | 906.00 | 863.00 | 890.00 | 890.00 | 2.65% | 87,300 |
| Apr 10, 2026 | 888.00 | 892.00 | 856.00 | 867.00 | 867.00 | -2.14% | 34,800 |
| Apr 9, 2026 | 924.00 | 924.00 | 873.00 | 886.00 | 886.00 | -4.11% | 43,300 |
| Apr 8, 2026 | 920.00 | 929.00 | 906.00 | 924.00 | 924.00 | 2.10% | 37,500 |
| Apr 7, 2026 | 888.00 | 925.00 | 883.00 | 905.00 | 905.00 | 1.91% | 66,000 |
| Apr 6, 2026 | 879.00 | 898.00 | 879.00 | 888.00 | 888.00 | -0.11% | 9,100 |
| Apr 3, 2026 | 894.00 | 903.00 | 876.00 | 889.00 | 889.00 | -0.11% | 20,800 |
| Apr 2, 2026 | 898.00 | 908.00 | 873.00 | 890.00 | 890.00 | -1.22% | 38,300 |
| Apr 1, 2026 | 920.00 | 930.00 | 888.00 | 901.00 | 901.00 | 0.67% | 72,600 |
| Mar 31, 2026 | 935.00 | 951.00 | 895.00 | 895.00 | 895.00 | -3.66% | 78,300 |
| Mar 30, 2026 | 960.00 | 975.00 | 915.00 | 929.00 | 929.00 | -9.10% | 92,900 |
| Mar 27, 2026 | 1,014.00 | 1,125.00 | 1,010.00 | 1,022.00 | 1,005.00 | 2.30% | 171,100 |
| Mar 26, 2026 | 1,030.00 | 1,060.00 | 995.00 | 999.00 | 982.38 | -3.01% | 30,200 |
| Mar 25, 2026 | 1,024.00 | 1,065.00 | 1,012.00 | 1,030.00 | 1,012.87 | 2.49% | 81,400 |
| Mar 24, 2026 | 930.00 | 1,044.00 | 930.00 | 1,005.00 | 988.28 | 12.42% | 298,400 |
| Mar 23, 2026 | 956.00 | 968.00 | 890.00 | 894.00 | 879.13 | -10.51% | 91,300 |
| Mar 19, 2026 | 1,110.00 | 1,110.00 | 988.00 | 999.00 | 982.38 | -10.96% | 106,200 |
| Mar 18, 2026 | 1,183.00 | 1,195.00 | 1,071.00 | 1,122.00 | 1,103.34 | -1.58% | 166,000 |
| Mar 17, 2026 | 1,150.00 | 1,189.00 | 1,100.00 | 1,140.00 | 1,121.04 | -1.38% | 221,500 |
| Mar 16, 2026 | 1,011.00 | 1,256.00 | 1,003.00 | 1,156.00 | 1,136.77 | 11.05% | 1,034,500 |
| Mar 13, 2026 | 1,120.00 | 1,262.00 | 1,010.00 | 1,041.00 | 1,023.68 | -1.33% | 996,100 |
| Mar 12, 2026 | 919.00 | 1,055.00 | 884.00 | 1,055.00 | 1,037.45 | 16.57% | 1,297,000 |
| Mar 11, 2026 | 905.00 | 952.00 | 903.00 | 905.00 | 889.95 | 0.78% | 44,500 |
| Mar 10, 2026 | 851.00 | 903.00 | 851.00 | 898.00 | 883.06 | 6.27% | 11,800 |
| Mar 9, 2026 | 837.00 | 865.00 | 832.00 | 845.00 | 830.94 | -4.20% | 23,000 |
| Mar 6, 2026 | 890.00 | 903.00 | 876.00 | 882.00 | 867.33 | -1.12% | 10,600 |
| Mar 5, 2026 | 842.00 | 900.00 | 842.00 | 892.00 | 877.16 | 9.85% | 48,100 |
| Mar 4, 2026 | 850.00 | 864.00 | 803.00 | 812.00 | 798.49 | -5.69% | 43,000 |
| Mar 3, 2026 | 897.00 | 909.00 | 860.00 | 861.00 | 846.68 | -3.91% | 19,500 |
| Mar 2, 2026 | 919.00 | 919.00 | 895.00 | 896.00 | 881.10 | -2.61% | 10,300 |
| Feb 27, 2026 | 911.00 | 952.00 | 906.00 | 920.00 | 904.70 | 1.21% | 23,900 |
| Feb 26, 2026 | 881.00 | 911.00 | 881.00 | 909.00 | 893.88 | 3.18% | 17,000 |
| Feb 25, 2026 | 878.00 | 903.00 | 866.00 | 881.00 | 866.35 | 1.85% | 22,600 |
| Feb 24, 2026 | 879.00 | 899.00 | 862.00 | 865.00 | 850.61 | -3.24% | 23,300 |
| Feb 20, 2026 | 902.00 | 917.00 | 883.00 | 894.00 | 879.13 | -1.97% | 45,400 |
| Feb 19, 2026 | 935.00 | 938.00 | 905.00 | 912.00 | 896.83 | -2.56% | 38,000 |
| Feb 18, 2026 | 957.00 | 966.00 | 934.00 | 936.00 | 920.43 | -0.64% | 20,200 |
| Feb 17, 2026 | 953.00 | 979.00 | 935.00 | 942.00 | 926.33 | -1.67% | 30,800 |
| Feb 16, 2026 | 934.00 | 996.00 | 928.00 | 958.00 | 942.06 | 2.24% | 70,100 |
| Feb 13, 2026 | 988.00 | 998.00 | 937.00 | 937.00 | 921.41 | -6.11% | 84,200 |
| Feb 12, 2026 | 1,032.00 | 1,032.00 | 994.00 | 998.00 | 981.40 | -2.35% | 50,500 |
| Feb 10, 2026 | 1,007.00 | 1,036.00 | 1,000.00 | 1,022.00 | 1,005.00 | 1.79% | 31,900 |
| Feb 9, 2026 | 1,028.00 | 1,028.00 | 999.00 | 1,004.00 | 987.30 | 0.10% | 29,500 |
| Feb 6, 2026 | 998.00 | 1,025.00 | 988.00 | 1,003.00 | 986.32 | 0.50% | 42,800 |
| Feb 5, 2026 | 1,019.00 | 1,030.00 | 984.00 | 998.00 | 981.40 | 0.10% | 48,800 |
| Feb 4, 2026 | 1,027.00 | 1,029.00 | 992.00 | 997.00 | 980.42 | -2.45% | 61,000 |
| Feb 3, 2026 | 998.00 | 1,078.00 | 987.00 | 1,022.00 | 1,005.00 | 3.86% | 148,500 |
| Feb 2, 2026 | 1,028.00 | 1,039.00 | 984.00 | 984.00 | 967.63 | -2.86% | 45,400 |
| Jan 30, 2026 | 988.00 | 1,057.00 | 987.00 | 1,013.00 | 996.15 | 1.71% | 77,000 |
| Jan 29, 2026 | 1,018.00 | 1,018.00 | 967.00 | 996.00 | 979.43 | -2.16% | 68,100 |
| Jan 28, 2026 | 1,079.00 | 1,079.00 | 1,015.00 | 1,018.00 | 1,001.07 | -5.13% | 71,500 |
| Jan 27, 2026 | 1,097.00 | 1,114.00 | 1,069.00 | 1,073.00 | 1,055.15 | -2.19% | 41,700 |
| Jan 26, 2026 | 1,100.00 | 1,163.00 | 1,091.00 | 1,097.00 | 1,078.75 | 0.83% | 103,000 |
| Jan 23, 2026 | 1,100.00 | 1,126.00 | 1,076.00 | 1,088.00 | 1,069.90 | 1.40% | 81,300 |
| Jan 22, 2026 | 1,084.00 | 1,105.00 | 1,048.00 | 1,073.00 | 1,055.15 | 0.94% | 76,600 |
| Jan 21, 2026 | 1,055.00 | 1,071.00 | 1,025.00 | 1,063.00 | 1,045.32 | -4.23% | 84,100 |
| Jan 20, 2026 | 1,100.00 | 1,136.00 | 1,049.00 | 1,110.00 | 1,091.54 | 2.21% | 145,000 |
| Jan 19, 2026 | 1,050.00 | 1,087.00 | 1,028.00 | 1,086.00 | 1,067.94 | 1.97% | 82,200 |
| Jan 16, 2026 | 1,078.00 | 1,079.00 | 1,015.00 | 1,065.00 | 1,047.28 | -1.02% | 147,700 |
| Jan 15, 2026 | 1,059.00 | 1,090.00 | 1,015.00 | 1,076.00 | 1,058.10 | 1.32% | 138,700 |
| Jan 14, 2026 | 1,092.00 | 1,107.00 | 1,036.00 | 1,062.00 | 1,044.33 | -2.66% | 136,100 |
| Jan 13, 2026 | 1,310.00 | 1,320.00 | 1,056.00 | 1,091.00 | 1,072.85 | -16.27% | 412,000 |
| Jan 9, 2026 | 1,289.00 | 1,352.00 | 1,258.00 | 1,303.00 | 1,281.33 | -0.76% | 164,400 |
| Jan 8, 2026 | 1,305.00 | 1,345.00 | 1,266.00 | 1,313.00 | 1,291.16 | 0.23% | 103,100 |
| Jan 7, 2026 | 1,204.00 | 1,322.00 | 1,197.00 | 1,310.00 | 1,288.21 | 6.16% | 129,200 |
| Jan 6, 2026 | 1,295.00 | 1,305.00 | 1,233.00 | 1,234.00 | 1,213.47 | -2.83% | 62,200 |
| Jan 5, 2026 | 1,328.00 | 1,364.00 | 1,258.00 | 1,270.00 | 1,248.87 | -2.46% | 99,300 |
| Dec 30, 2025 | 1,386.00 | 1,442.00 | 1,290.00 | 1,302.00 | 1,280.34 | -7.73% | 153,600 |
| Dec 29, 2025 | 1,370.00 | 1,451.00 | 1,333.00 | 1,411.00 | 1,387.53 | 2.69% | 137,100 |
| Dec 26, 2025 | 1,328.00 | 1,418.00 | 1,304.00 | 1,374.00 | 1,351.14 | 2.00% | 226,400 |
| Dec 25, 2025 | 1,203.00 | 1,364.00 | 1,203.00 | 1,347.00 | 1,324.59 | 9.25% | 290,800 |
| Dec 24, 2025 | 1,184.00 | 1,282.00 | 1,178.00 | 1,233.00 | 1,212.49 | 5.20% | 363,900 |
| Dec 23, 2025 | 1,187.00 | 1,237.00 | 1,160.00 | 1,172.00 | 1,152.50 | -6.01% | 335,700 |
| Dec 22, 2025 | 1,208.00 | 1,410.00 | 1,208.00 | 1,247.00 | 1,226.26 | 8.62% | 999,200 |
| Dec 19, 2025 | 1,123.00 | 1,180.00 | 1,102.00 | 1,148.00 | 1,128.90 | 4.27% | 275,000 |
| Dec 18, 2025 | 1,063.00 | 1,106.00 | 1,026.00 | 1,101.00 | 1,082.69 | 6.58% | 298,900 |
| Dec 17, 2025 | 1,060.00 | 1,238.00 | 1,004.00 | 1,033.00 | 1,015.82 | -2.18% | 1,040,000 |
| Dec 16, 2025 | 1,090.00 | 1,110.00 | 1,039.00 | 1,056.00 | 1,038.43 | -4.09% | 239,000 |
| Dec 15, 2025 | 1,126.00 | 1,147.00 | 1,083.00 | 1,101.00 | 1,082.69 | -7.17% | 216,900 |
| Dec 12, 2025 | 1,136.00 | 1,210.00 | 1,100.00 | 1,186.00 | 1,166.27 | -7.78% | 496,000 |
| Dec 11, 2025 | 1,431.00 | 1,444.00 | 1,181.00 | 1,286.00 | 1,264.61 | -16.00% | 1,546,600 |
| Dec 10, 2025 | 1,351.00 | 1,531.00 | 1,331.00 | 1,531.00 | 1,505.53 | 24.37% | 3,385,100 |
| Dec 9, 2025 | 1,172.00 | 1,341.00 | 1,075.00 | 1,231.00 | 1,210.52 | 5.67% | 4,076,400 |
| Dec 8, 2025 | 1,761.00 | 1,835.00 | 1,153.00 | 1,165.00 | 1,145.62 | -23.41% | 5,482,400 |
| Dec 5, 2025 | 1,251.00 | 1,521.00 | 1,238.00 | 1,521.00 | 1,495.70 | 24.57% | 1,078,000 |
| Dec 4, 2025 | 1,070.00 | 1,325.00 | 995.00 | 1,221.00 | 1,200.69 | 19.12% | 4,823,200 |
| Dec 3, 2025 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 1,007.95 | 17.14% | 69,000 |
| Dec 2, 2025 | 715.00 | 875.00 | 706.00 | 875.00 | 860.45 | 20.69% | 536,200 |