Ginza Renoir Co., Ltd. (TYO:9853)
Japan
· Delayed Price · Currency is JPY 911.00
0.00 (0.00%)
Apr 30, 2026, 9:00 AM JST
Ginza Renoir Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 908.00 | 911.00 | 908.00 | 911.00 | 911.00 | 0.33% | 1,000 |
| Apr 27, 2026 | 910.00 | 913.00 | 908.00 | 908.00 | 908.00 | -0.22% | 3,200 |
| Apr 24, 2026 | 912.00 | 912.00 | 910.00 | 910.00 | 910.00 | -0.22% | 1,100 |
| Apr 23, 2026 | 910.00 | 912.00 | 909.00 | 912.00 | 912.00 | 0.22% | 1,700 |
| Apr 22, 2026 | 911.00 | 911.00 | 910.00 | 910.00 | 910.00 | -0.55% | 1,200 |
| Apr 21, 2026 | 925.00 | 926.00 | 915.00 | 915.00 | 915.00 | - | 1,600 |
| Apr 20, 2026 | 917.00 | 923.00 | 915.00 | 915.00 | 915.00 | - | 1,700 |
| Apr 17, 2026 | 924.00 | 924.00 | 915.00 | 915.00 | 915.00 | - | 1,700 |
| Apr 16, 2026 | 919.00 | 920.00 | 913.00 | 915.00 | 915.00 | -0.33% | 1,300 |
| Apr 15, 2026 | 915.00 | 919.00 | 915.00 | 918.00 | 918.00 | 0.55% | 1,400 |
| Apr 14, 2026 | 913.00 | 916.00 | 913.00 | 913.00 | 913.00 | - | 1,600 |
| Apr 13, 2026 | 910.00 | 913.00 | 910.00 | 913.00 | 913.00 | 0.33% | 1,300 |
| Apr 10, 2026 | 913.00 | 915.00 | 910.00 | 910.00 | 910.00 | -1.09% | 6,500 |
| Apr 9, 2026 | 918.00 | 920.00 | 916.00 | 920.00 | 920.00 | 0.22% | 1,500 |
| Apr 8, 2026 | 915.00 | 919.00 | 915.00 | 918.00 | 918.00 | 0.55% | 1,300 |
| Apr 7, 2026 | 912.00 | 915.00 | 911.00 | 913.00 | 913.00 | 0.11% | 2,600 |
| Apr 6, 2026 | 908.00 | 917.00 | 908.00 | 912.00 | 912.00 | 0.55% | 1,800 |
| Apr 3, 2026 | 910.00 | 914.00 | 907.00 | 907.00 | 907.00 | -0.44% | 2,900 |
| Apr 2, 2026 | 914.00 | 918.00 | 907.00 | 911.00 | 911.00 | -0.33% | 4,200 |
| Apr 1, 2026 | 914.00 | 916.00 | 901.00 | 914.00 | 914.00 | 0.33% | 5,200 |
| Mar 31, 2026 | 906.00 | 911.00 | 900.00 | 911.00 | 911.00 | - | 6,200 |
| Mar 30, 2026 | 897.00 | 915.00 | 897.00 | 911.00 | 911.00 | -5.10% | 23,000 |
| Mar 27, 2026 | 949.00 | 960.00 | 947.00 | 960.00 | 957.00 | 1.16% | 26,300 |
| Mar 26, 2026 | 950.00 | 954.00 | 947.00 | 949.00 | 946.03 | 0.21% | 8,100 |
| Mar 25, 2026 | 950.00 | 950.00 | 947.00 | 947.00 | 944.04 | 0.11% | 6,100 |
| Mar 24, 2026 | 952.00 | 952.00 | 946.00 | 946.00 | 943.04 | -0.21% | 9,500 |
| Mar 23, 2026 | 947.00 | 951.00 | 947.00 | 948.00 | 945.04 | 0.11% | 6,700 |
| Mar 19, 2026 | 947.00 | 949.00 | 946.00 | 947.00 | 944.04 | -0.11% | 2,100 |
| Mar 18, 2026 | 949.00 | 952.00 | 946.00 | 948.00 | 945.04 | -0.11% | 4,100 |
| Mar 17, 2026 | 949.00 | 950.00 | 946.00 | 949.00 | 946.03 | 0.21% | 3,300 |
| Mar 16, 2026 | 947.00 | 948.00 | 946.00 | 947.00 | 944.04 | 0.11% | 2,100 |
| Mar 13, 2026 | 949.00 | 955.00 | 946.00 | 946.00 | 943.04 | -0.42% | 3,700 |
| Mar 12, 2026 | 951.00 | 951.00 | 949.00 | 950.00 | 947.03 | - | 1,300 |
| Mar 11, 2026 | 945.00 | 952.00 | 945.00 | 950.00 | 947.03 | 0.53% | 3,700 |
| Mar 10, 2026 | 950.00 | 953.00 | 943.00 | 945.00 | 942.05 | 0.21% | 4,300 |
| Mar 9, 2026 | 945.00 | 945.00 | 935.00 | 943.00 | 940.05 | -0.63% | 11,600 |
| Mar 6, 2026 | 953.00 | 956.00 | 947.00 | 949.00 | 946.03 | 0.21% | 3,600 |
| Mar 5, 2026 | 946.00 | 952.00 | 945.00 | 947.00 | 944.04 | 0.53% | 4,200 |
| Mar 4, 2026 | 937.00 | 948.00 | 937.00 | 942.00 | 939.06 | -0.42% | 6,700 |
| Mar 3, 2026 | 954.00 | 954.00 | 941.00 | 946.00 | 943.04 | -0.73% | 5,300 |
| Mar 2, 2026 | 945.00 | 955.00 | 940.00 | 953.00 | 950.02 | -0.42% | 10,100 |
| Feb 27, 2026 | 954.00 | 964.00 | 951.00 | 957.00 | 954.01 | -0.21% | 6,200 |
| Feb 26, 2026 | 956.00 | 959.00 | 953.00 | 959.00 | 956.00 | 0.31% | 4,100 |
| Feb 25, 2026 | 950.00 | 956.00 | 950.00 | 956.00 | 953.01 | 0.42% | 3,700 |
| Feb 24, 2026 | 960.00 | 960.00 | 946.00 | 952.00 | 949.03 | -0.42% | 5,800 |
| Feb 20, 2026 | 961.00 | 963.00 | 950.00 | 956.00 | 953.01 | -0.93% | 3,400 |
| Feb 19, 2026 | 962.00 | 965.00 | 956.00 | 965.00 | 961.98 | 0.31% | 2,800 |
| Feb 18, 2026 | 955.00 | 963.00 | 955.00 | 962.00 | 958.99 | 0.63% | 2,600 |
| Feb 17, 2026 | 963.00 | 963.00 | 950.00 | 956.00 | 953.01 | -0.73% | 3,100 |
| Feb 16, 2026 | 955.00 | 963.00 | 950.00 | 963.00 | 959.99 | 1.26% | 3,000 |
| Feb 13, 2026 | 947.00 | 951.00 | 946.00 | 951.00 | 948.03 | 0.21% | 6,100 |
| Feb 12, 2026 | 950.00 | 955.00 | 947.00 | 949.00 | 946.03 | -0.63% | 4,900 |
| Feb 10, 2026 | 954.00 | 955.00 | 950.00 | 955.00 | 952.02 | 0.74% | 2,800 |
| Feb 9, 2026 | 958.00 | 959.00 | 947.00 | 948.00 | 945.04 | -0.52% | 3,700 |
| Feb 6, 2026 | 962.00 | 962.00 | 944.00 | 953.00 | 950.02 | -2.26% | 10,000 |
| Feb 5, 2026 | 962.00 | 975.00 | 962.00 | 975.00 | 971.95 | 1.35% | 10,600 |
| Feb 4, 2026 | 958.00 | 962.00 | 952.00 | 962.00 | 958.99 | 0.42% | 2,600 |
| Feb 3, 2026 | 959.00 | 960.00 | 952.00 | 958.00 | 955.01 | - | 2,600 |
| Feb 2, 2026 | 959.00 | 959.00 | 948.00 | 958.00 | 955.01 | -0.10% | 2,400 |
| Jan 30, 2026 | 952.00 | 959.00 | 945.00 | 959.00 | 956.00 | 1.48% | 2,900 |
| Jan 29, 2026 | 947.00 | 947.00 | 945.00 | 945.00 | 942.05 | - | 800 |
| Jan 28, 2026 | 951.00 | 951.00 | 945.00 | 945.00 | 942.05 | -0.84% | 4,300 |
| Jan 27, 2026 | 951.00 | 953.00 | 950.00 | 953.00 | 950.02 | -0.10% | 1,100 |
| Jan 26, 2026 | 952.00 | 954.00 | 950.00 | 954.00 | 951.02 | 0.32% | 1,700 |
| Jan 23, 2026 | 952.00 | 952.00 | 951.00 | 951.00 | 948.03 | -0.31% | 1,300 |
| Jan 22, 2026 | 949.00 | 954.00 | 945.00 | 954.00 | 951.02 | 0.85% | 1,900 |
| Jan 21, 2026 | 945.00 | 950.00 | 944.00 | 946.00 | 943.04 | - | 3,200 |
| Jan 20, 2026 | 945.00 | 950.00 | 945.00 | 946.00 | 943.04 | 0.11% | 500 |
| Jan 19, 2026 | 945.00 | 947.00 | 944.00 | 945.00 | 942.05 | - | 3,200 |
| Jan 16, 2026 | 952.00 | 952.00 | 945.00 | 945.00 | 942.05 | -0.11% | 1,600 |
| Jan 15, 2026 | 950.00 | 950.00 | 946.00 | 946.00 | 943.04 | 0.11% | 1,400 |
| Jan 14, 2026 | 945.00 | 945.00 | 944.00 | 945.00 | 942.05 | - | 1,500 |
| Jan 13, 2026 | 948.00 | 949.00 | 945.00 | 945.00 | 942.05 | -0.32% | 6,700 |
| Jan 9, 2026 | 944.00 | 948.00 | 943.00 | 948.00 | 945.04 | 0.32% | 2,300 |
| Jan 8, 2026 | 947.00 | 947.00 | 942.00 | 945.00 | 942.05 | 0.64% | 3,200 |
| Jan 7, 2026 | 945.00 | 945.00 | 935.00 | 939.00 | 936.07 | -0.32% | 2,400 |
| Jan 6, 2026 | 944.00 | 947.00 | 940.00 | 942.00 | 939.06 | 0.21% | 2,800 |
| Jan 5, 2026 | 935.00 | 947.00 | 935.00 | 940.00 | 937.06 | 0.86% | 4,000 |
| Dec 30, 2025 | 930.00 | 948.00 | 928.00 | 932.00 | 929.09 | -0.32% | 5,800 |
| Dec 29, 2025 | 933.00 | 935.00 | 927.00 | 935.00 | 932.08 | 0.86% | 6,400 |
| Dec 26, 2025 | 924.00 | 931.00 | 924.00 | 927.00 | 924.10 | - | 5,100 |
| Dec 25, 2025 | 933.00 | 933.00 | 926.00 | 927.00 | 924.10 | - | 1,600 |
| Dec 24, 2025 | 930.00 | 930.00 | 926.00 | 927.00 | 924.10 | - | 1,700 |
| Dec 23, 2025 | 931.00 | 931.00 | 925.00 | 927.00 | 924.10 | 0.43% | 3,200 |
| Dec 22, 2025 | 932.00 | 932.00 | 923.00 | 923.00 | 920.12 | - | 4,000 |
| Dec 19, 2025 | 923.00 | 927.00 | 923.00 | 923.00 | 920.12 | - | 600 |
| Dec 18, 2025 | 930.00 | 930.00 | 917.00 | 923.00 | 920.12 | -0.65% | 5,500 |
| Dec 17, 2025 | 938.00 | 938.00 | 909.00 | 929.00 | 926.10 | -0.64% | 24,500 |
| Dec 16, 2025 | 931.00 | 935.00 | 931.00 | 935.00 | 932.08 | 0.43% | 1,000 |
| Dec 15, 2025 | 938.00 | 942.00 | 931.00 | 931.00 | 928.09 | -1.27% | 5,800 |
| Dec 12, 2025 | 942.00 | 943.00 | 939.00 | 943.00 | 940.05 | -0.11% | 1,500 |
| Dec 11, 2025 | 948.00 | 950.00 | 944.00 | 944.00 | 941.05 | 0.21% | 1,800 |
| Dec 10, 2025 | 947.00 | 947.00 | 942.00 | 942.00 | 939.06 | 0.21% | 800 |
| Dec 9, 2025 | 949.00 | 949.00 | 940.00 | 940.00 | 937.06 | -0.32% | 1,500 |
| Dec 8, 2025 | 950.00 | 950.00 | 943.00 | 943.00 | 940.05 | - | 2,200 |
| Dec 5, 2025 | 943.00 | 945.00 | 943.00 | 943.00 | 940.05 | - | 600 |
| Dec 4, 2025 | 941.00 | 943.00 | 941.00 | 943.00 | 940.05 | 0.21% | 1,500 |
| Dec 3, 2025 | 945.00 | 945.00 | 940.00 | 941.00 | 938.06 | -0.95% | 2,200 |
| Dec 2, 2025 | 950.00 | 950.00 | 946.00 | 950.00 | 947.03 | 0.42% | 3,800 |
| Dec 1, 2025 | 942.00 | 948.00 | 939.00 | 946.00 | 943.04 | 0.64% | 2,800 |