Relo Group, Inc. (TYO:8876)
Japan
· Delayed Price · Currency is JPY 1,963.00
+3.00 (0.15%)
Apr 28, 2026, 3:30 PM JST
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,950.00 | 1,975.00 | 1,940.50 | 1,963.00 | 1,963.00 | 0.15% | 435,400 |
| Apr 27, 2026 | 1,957.50 | 1,994.50 | 1,955.00 | 1,960.00 | 1,960.00 | 0.10% | 430,400 |
| Apr 24, 2026 | 1,957.50 | 1,966.00 | 1,952.00 | 1,958.00 | 1,958.00 | -0.36% | 447,400 |
| Apr 23, 2026 | 1,977.00 | 1,989.50 | 1,952.50 | 1,965.00 | 1,965.00 | -0.63% | 542,300 |
| Apr 22, 2026 | 1,979.50 | 1,996.00 | 1,977.50 | 1,977.50 | 1,977.50 | -0.25% | 331,500 |
| Apr 21, 2026 | 1,984.50 | 1,990.50 | 1,971.00 | 1,982.50 | 1,982.50 | -0.08% | 276,600 |
| Apr 20, 2026 | 1,980.00 | 1,984.50 | 1,963.50 | 1,984.00 | 1,984.00 | 0.51% | 375,400 |
| Apr 17, 2026 | 1,975.00 | 1,981.00 | 1,965.00 | 1,974.00 | 1,974.00 | -0.30% | 254,200 |
| Apr 16, 2026 | 1,966.50 | 1,983.00 | 1,962.50 | 1,980.00 | 1,980.00 | 1.69% | 527,800 |
| Apr 15, 2026 | 1,938.00 | 1,964.50 | 1,938.00 | 1,947.00 | 1,947.00 | 0.85% | 391,100 |
| Apr 14, 2026 | 1,947.50 | 1,965.00 | 1,916.00 | 1,930.50 | 1,930.50 | -0.85% | 270,200 |
| Apr 13, 2026 | 1,945.00 | 1,963.50 | 1,935.00 | 1,947.00 | 1,947.00 | 0.10% | 333,200 |
| Apr 10, 2026 | 1,977.50 | 1,990.50 | 1,943.00 | 1,945.00 | 1,945.00 | -1.07% | 237,800 |
| Apr 9, 2026 | 2,002.00 | 2,009.50 | 1,960.00 | 1,966.00 | 1,966.00 | -1.80% | 379,200 |
| Apr 8, 2026 | 2,031.00 | 2,032.00 | 2,002.00 | 2,002.00 | 2,002.00 | 0.55% | 372,700 |
| Apr 7, 2026 | 2,004.00 | 2,027.00 | 1,985.50 | 1,991.00 | 1,991.00 | -0.15% | 326,000 |
| Apr 6, 2026 | 2,002.00 | 2,014.50 | 1,988.00 | 1,994.00 | 1,994.00 | -0.20% | 296,200 |
| Apr 3, 2026 | 1,977.00 | 1,999.50 | 1,969.50 | 1,998.00 | 1,998.00 | 1.50% | 289,700 |
| Apr 2, 2026 | 1,967.00 | 1,994.00 | 1,959.50 | 1,968.50 | 1,968.50 | 0.36% | 430,900 |
| Apr 1, 2026 | 1,916.00 | 1,961.50 | 1,907.00 | 1,961.50 | 1,961.50 | 3.78% | 576,600 |
| Mar 31, 2026 | 1,915.00 | 1,945.00 | 1,890.00 | 1,890.00 | 1,890.00 | -0.79% | 590,900 |
| Mar 30, 2026 | 1,889.50 | 1,913.00 | 1,862.50 | 1,905.00 | 1,905.00 | -3.18% | 621,000 |
| Mar 27, 2026 | 1,991.50 | 2,002.50 | 1,965.00 | 1,967.50 | 1,918.50 | -0.30% | 583,300 |
| Mar 26, 2026 | 1,961.50 | 1,983.00 | 1,951.50 | 1,973.50 | 1,924.35 | 0.61% | 683,800 |
| Mar 25, 2026 | 1,940.00 | 1,968.00 | 1,932.50 | 1,961.50 | 1,912.65 | 2.62% | 751,800 |
| Mar 24, 2026 | 1,918.00 | 1,929.50 | 1,902.50 | 1,911.50 | 1,863.89 | 1.95% | 618,100 |
| Mar 23, 2026 | 1,940.00 | 1,940.50 | 1,875.00 | 1,875.00 | 1,828.30 | -4.34% | 1,129,400 |
| Mar 19, 2026 | 1,977.00 | 1,996.00 | 1,960.00 | 1,960.00 | 1,911.19 | -1.13% | 644,300 |
| Mar 18, 2026 | 1,963.50 | 1,987.00 | 1,948.50 | 1,982.50 | 1,933.13 | 1.41% | 544,700 |
| Mar 17, 2026 | 1,949.00 | 1,960.00 | 1,944.50 | 1,955.00 | 1,906.31 | 1.69% | 506,500 |
| Mar 16, 2026 | 1,924.00 | 1,932.00 | 1,914.00 | 1,922.50 | 1,874.62 | 0.13% | 632,700 |
| Mar 13, 2026 | 1,915.00 | 1,947.50 | 1,911.50 | 1,920.00 | 1,872.18 | 0.26% | 685,700 |
| Mar 12, 2026 | 1,940.00 | 1,940.00 | 1,887.00 | 1,915.00 | 1,867.31 | -1.67% | 831,800 |
| Mar 11, 2026 | 1,952.50 | 1,953.00 | 1,931.50 | 1,947.50 | 1,899.00 | 0.62% | 628,100 |
| Mar 10, 2026 | 1,944.00 | 1,951.00 | 1,913.50 | 1,935.50 | 1,887.30 | 1.12% | 631,100 |
| Mar 9, 2026 | 1,895.00 | 1,915.50 | 1,882.00 | 1,914.00 | 1,866.33 | -0.75% | 461,300 |
| Mar 6, 2026 | 1,906.00 | 1,931.00 | 1,885.00 | 1,928.50 | 1,880.47 | 1.18% | 847,400 |
| Mar 5, 2026 | 1,915.50 | 1,915.50 | 1,893.00 | 1,906.00 | 1,858.53 | 1.01% | 554,800 |
| Mar 4, 2026 | 1,882.00 | 1,899.50 | 1,859.00 | 1,887.00 | 1,840.00 | -0.16% | 823,500 |
| Mar 3, 2026 | 1,893.50 | 1,920.00 | 1,873.50 | 1,890.00 | 1,842.93 | -1.69% | 872,800 |
| Mar 2, 2026 | 1,900.00 | 1,936.00 | 1,888.50 | 1,922.50 | 1,874.62 | -0.18% | 507,400 |
| Feb 27, 2026 | 1,935.00 | 1,937.50 | 1,913.00 | 1,926.00 | 1,878.03 | 0.50% | 492,300 |
| Feb 26, 2026 | 1,900.00 | 1,929.00 | 1,894.50 | 1,916.50 | 1,868.77 | 1.94% | 612,000 |
| Feb 25, 2026 | 1,861.50 | 1,885.00 | 1,851.50 | 1,880.00 | 1,833.18 | 1.08% | 706,000 |
| Feb 24, 2026 | 1,855.00 | 1,870.00 | 1,842.50 | 1,860.00 | 1,813.68 | 0.51% | 989,000 |
| Feb 20, 2026 | 1,845.00 | 1,861.50 | 1,840.00 | 1,850.50 | 1,804.41 | 0.22% | 513,300 |
| Feb 19, 2026 | 1,831.50 | 1,851.00 | 1,829.00 | 1,846.50 | 1,800.51 | 1.68% | 483,600 |
| Feb 18, 2026 | 1,829.00 | 1,830.00 | 1,810.50 | 1,816.00 | 1,770.77 | -0.77% | 407,700 |
| Feb 17, 2026 | 1,823.50 | 1,841.50 | 1,807.50 | 1,830.00 | 1,784.42 | 0.99% | 400,600 |
| Feb 16, 2026 | 1,854.00 | 1,860.00 | 1,804.50 | 1,812.00 | 1,766.87 | -1.36% | 516,800 |
| Feb 13, 2026 | 1,838.50 | 1,874.50 | 1,816.00 | 1,837.00 | 1,791.25 | -0.24% | 748,100 |
| Feb 12, 2026 | 1,839.00 | 1,848.50 | 1,817.50 | 1,841.50 | 1,795.64 | 0.14% | 487,600 |
| Feb 10, 2026 | 1,833.50 | 1,859.50 | 1,829.50 | 1,839.00 | 1,793.20 | 1.21% | 314,100 |
| Feb 9, 2026 | 1,827.50 | 1,831.50 | 1,803.00 | 1,817.00 | 1,771.75 | 1.65% | 312,300 |
| Feb 6, 2026 | 1,796.00 | 1,812.00 | 1,782.50 | 1,787.50 | 1,742.98 | -1.16% | 395,900 |
| Feb 5, 2026 | 1,800.00 | 1,829.50 | 1,788.00 | 1,808.50 | 1,763.46 | 2.18% | 477,200 |
| Feb 4, 2026 | 1,770.00 | 1,786.00 | 1,766.00 | 1,770.00 | 1,725.92 | 0.03% | 328,000 |
| Feb 3, 2026 | 1,748.50 | 1,776.50 | 1,748.50 | 1,769.50 | 1,725.43 | 1.03% | 279,700 |
| Feb 2, 2026 | 1,770.00 | 1,770.00 | 1,751.00 | 1,751.50 | 1,707.88 | -0.03% | 267,700 |
| Jan 30, 2026 | 1,748.00 | 1,761.50 | 1,737.00 | 1,752.00 | 1,708.37 | 0.98% | 336,300 |
| Jan 29, 2026 | 1,736.00 | 1,757.50 | 1,712.50 | 1,735.00 | 1,691.79 | -0.12% | 289,500 |
| Jan 28, 2026 | 1,771.50 | 1,780.50 | 1,737.00 | 1,737.00 | 1,693.74 | -2.36% | 497,900 |
| Jan 27, 2026 | 1,777.50 | 1,780.50 | 1,758.00 | 1,779.00 | 1,734.69 | -0.78% | 382,400 |
| Jan 26, 2026 | 1,783.00 | 1,800.00 | 1,770.50 | 1,793.00 | 1,748.35 | -0.97% | 390,600 |
| Jan 23, 2026 | 1,810.00 | 1,821.00 | 1,801.00 | 1,810.50 | 1,765.41 | 0.56% | 357,700 |
| Jan 22, 2026 | 1,769.50 | 1,806.50 | 1,769.50 | 1,800.50 | 1,755.66 | 2.10% | 338,400 |
| Jan 21, 2026 | 1,786.00 | 1,793.00 | 1,760.50 | 1,763.50 | 1,719.58 | -1.73% | 427,800 |
| Jan 20, 2026 | 1,802.00 | 1,807.00 | 1,794.00 | 1,794.50 | 1,749.81 | -0.42% | 350,600 |
| Jan 19, 2026 | 1,800.00 | 1,810.00 | 1,790.00 | 1,802.00 | 1,757.12 | 0.42% | 286,200 |
| Jan 16, 2026 | 1,784.00 | 1,799.50 | 1,774.00 | 1,794.50 | 1,749.81 | 0.03% | 403,300 |
| Jan 15, 2026 | 1,776.50 | 1,806.00 | 1,773.50 | 1,794.00 | 1,749.32 | 1.36% | 399,900 |
| Jan 14, 2026 | 1,756.00 | 1,795.50 | 1,756.00 | 1,770.00 | 1,725.92 | 0.88% | 528,800 |
| Jan 13, 2026 | 1,761.00 | 1,774.00 | 1,741.50 | 1,754.50 | 1,710.80 | 0.03% | 574,800 |
| Jan 9, 2026 | 1,735.00 | 1,758.00 | 1,731.00 | 1,754.00 | 1,710.32 | 1.33% | 436,600 |
| Jan 8, 2026 | 1,729.50 | 1,741.50 | 1,723.00 | 1,731.00 | 1,687.89 | 0.46% | 308,300 |
| Jan 7, 2026 | 1,706.50 | 1,733.50 | 1,691.00 | 1,723.00 | 1,680.09 | -0.52% | 497,200 |
| Jan 6, 2026 | 1,710.00 | 1,740.50 | 1,704.00 | 1,732.00 | 1,688.87 | 2.24% | 614,200 |
| Jan 5, 2026 | 1,706.50 | 1,716.50 | 1,675.50 | 1,694.00 | 1,651.81 | -1.25% | 576,000 |
| Dec 30, 2025 | 1,722.50 | 1,727.00 | 1,710.00 | 1,715.50 | 1,672.78 | -0.38% | 371,900 |
| Dec 29, 2025 | 1,734.00 | 1,734.00 | 1,715.50 | 1,722.00 | 1,679.11 | -0.92% | 389,300 |
| Dec 26, 2025 | 1,741.50 | 1,746.00 | 1,728.50 | 1,738.00 | 1,694.72 | -0.11% | 380,900 |
| Dec 25, 2025 | 1,738.00 | 1,742.00 | 1,725.00 | 1,740.00 | 1,696.67 | 0.58% | 428,100 |
| Dec 24, 2025 | 1,722.00 | 1,739.50 | 1,717.50 | 1,730.00 | 1,686.91 | - | 354,800 |
| Dec 23, 2025 | 1,716.00 | 1,737.50 | 1,710.00 | 1,730.00 | 1,686.91 | 0.44% | 433,700 |
| Dec 22, 2025 | 1,726.00 | 1,733.00 | 1,707.50 | 1,722.50 | 1,679.60 | -0.20% | 426,500 |
| Dec 19, 2025 | 1,725.00 | 1,734.00 | 1,719.00 | 1,726.00 | 1,683.01 | 0.06% | 879,400 |
| Dec 18, 2025 | 1,694.00 | 1,733.00 | 1,692.00 | 1,725.00 | 1,682.04 | 1.92% | 321,200 |
| Dec 17, 2025 | 1,712.50 | 1,717.00 | 1,692.50 | 1,692.50 | 1,650.35 | -0.85% | 372,400 |
| Dec 16, 2025 | 1,696.50 | 1,718.50 | 1,694.50 | 1,707.00 | 1,664.49 | -0.81% | 438,600 |
| Dec 15, 2025 | 1,683.00 | 1,727.50 | 1,683.00 | 1,721.00 | 1,678.14 | 2.29% | 469,400 |
| Dec 12, 2025 | 1,677.50 | 1,684.00 | 1,666.50 | 1,682.50 | 1,640.60 | 1.14% | 274,100 |
| Dec 11, 2025 | 1,698.00 | 1,698.00 | 1,657.50 | 1,663.50 | 1,622.07 | -1.57% | 306,100 |
| Dec 10, 2025 | 1,679.50 | 1,699.00 | 1,676.00 | 1,690.00 | 1,647.91 | 0.84% | 279,100 |
| Dec 9, 2025 | 1,685.00 | 1,692.00 | 1,659.50 | 1,676.00 | 1,634.26 | -0.36% | 322,900 |
| Dec 8, 2025 | 1,649.00 | 1,685.50 | 1,648.50 | 1,682.00 | 1,640.11 | 0.45% | 561,600 |
| Dec 5, 2025 | 1,674.00 | 1,684.50 | 1,661.50 | 1,674.50 | 1,632.80 | 0.03% | 277,600 |
| Dec 4, 2025 | 1,679.00 | 1,684.50 | 1,656.00 | 1,674.00 | 1,632.31 | 0.66% | 371,400 |
| Dec 3, 2025 | 1,688.50 | 1,690.50 | 1,663.00 | 1,663.00 | 1,621.58 | -2.18% | 398,700 |
| Dec 2, 2025 | 1,711.50 | 1,720.50 | 1,690.50 | 1,700.00 | 1,657.66 | -0.87% | 316,800 |
| Dec 1, 2025 | 1,699.00 | 1,720.00 | 1,691.50 | 1,715.00 | 1,672.29 | - | 496,900 |