Relo Group, Inc. (TYO:8876)
Japan
· Delayed Price · Currency is JPY 1,836.00
+13.50 (0.74%)
Sep 26, 2025, 3:30 PM JST
Relo Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,815.50 | 1,850.50 | 1,811.00 | 1,836.00 | 1,836.00 | 0.74% | 470,100 |
| Sep 25, 2025 | 1,831.50 | 1,831.50 | 1,811.00 | 1,822.50 | 1,822.50 | -0.03% | 266,900 |
| Sep 24, 2025 | 1,820.00 | 1,832.00 | 1,802.50 | 1,823.00 | 1,823.00 | 1.05% | 491,900 |
| Sep 22, 2025 | 1,812.00 | 1,825.50 | 1,799.00 | 1,804.00 | 1,804.00 | -0.44% | 304,100 |
| Sep 19, 2025 | 1,830.50 | 1,843.50 | 1,801.50 | 1,812.00 | 1,812.00 | -1.23% | 452,500 |
| Sep 18, 2025 | 1,837.00 | 1,852.50 | 1,825.00 | 1,834.50 | 1,834.50 | 0.16% | 400,200 |
| Sep 17, 2025 | 1,826.00 | 1,837.00 | 1,808.50 | 1,831.50 | 1,831.50 | 0.30% | 477,500 |
| Sep 16, 2025 | 1,768.00 | 1,826.00 | 1,768.00 | 1,826.00 | 1,826.00 | 2.90% | 510,500 |
| Sep 12, 2025 | 1,763.00 | 1,787.50 | 1,760.50 | 1,774.50 | 1,774.50 | 1.08% | 502,400 |
| Sep 11, 2025 | 1,759.00 | 1,778.00 | 1,739.50 | 1,755.50 | 1,755.50 | -0.20% | 502,400 |
| Sep 10, 2025 | 1,757.00 | 1,765.50 | 1,749.50 | 1,759.00 | 1,759.00 | -0.34% | 368,100 |
| Sep 9, 2025 | 1,771.00 | 1,779.50 | 1,750.00 | 1,765.00 | 1,765.00 | 0.28% | 404,100 |
| Sep 8, 2025 | 1,749.50 | 1,768.50 | 1,745.00 | 1,760.00 | 1,760.00 | 1.76% | 503,000 |
| Sep 5, 2025 | 1,723.50 | 1,738.00 | 1,707.00 | 1,729.50 | 1,729.50 | 0.35% | 708,900 |
| Sep 4, 2025 | 1,733.50 | 1,739.50 | 1,721.00 | 1,723.50 | 1,723.50 | -0.17% | 548,400 |
| Sep 3, 2025 | 1,720.00 | 1,742.50 | 1,716.00 | 1,726.50 | 1,726.50 | 0.35% | 770,800 |
| Sep 2, 2025 | 1,724.00 | 1,736.50 | 1,706.00 | 1,720.50 | 1,720.50 | -0.17% | 397,200 |
| Sep 1, 2025 | 1,740.00 | 1,755.00 | 1,714.50 | 1,723.50 | 1,723.50 | -1.23% | 490,100 |
| Aug 29, 2025 | 1,756.00 | 1,766.00 | 1,739.00 | 1,745.00 | 1,745.00 | -1.16% | 491,900 |
| Aug 28, 2025 | 1,765.00 | 1,801.00 | 1,720.50 | 1,765.50 | 1,765.50 | -1.12% | 1,631,300 |
| Aug 27, 2025 | 1,804.00 | 1,810.00 | 1,784.00 | 1,785.50 | 1,785.50 | -0.86% | 394,700 |
| Aug 26, 2025 | 1,805.00 | 1,810.00 | 1,792.00 | 1,801.00 | 1,801.00 | -0.50% | 460,500 |
| Aug 25, 2025 | 1,822.00 | 1,827.00 | 1,806.50 | 1,810.00 | 1,810.00 | -0.33% | 385,700 |
| Aug 22, 2025 | 1,819.50 | 1,838.00 | 1,813.00 | 1,816.00 | 1,816.00 | -0.85% | 303,200 |
| Aug 21, 2025 | 1,849.50 | 1,862.00 | 1,826.50 | 1,831.50 | 1,831.50 | -0.87% | 314,200 |
| Aug 20, 2025 | 1,864.00 | 1,876.00 | 1,846.50 | 1,847.50 | 1,847.50 | -0.19% | 454,600 |
| Aug 19, 2025 | 1,808.00 | 1,867.00 | 1,802.50 | 1,851.00 | 1,851.00 | 1.93% | 660,400 |
| Aug 18, 2025 | 1,793.00 | 1,833.00 | 1,780.00 | 1,816.00 | 1,816.00 | 1.03% | 530,700 |
| Aug 15, 2025 | 1,810.00 | 1,825.50 | 1,778.50 | 1,797.50 | 1,797.50 | -1.26% | 592,700 |
| Aug 14, 2025 | 1,830.00 | 1,849.50 | 1,820.50 | 1,820.50 | 1,820.50 | -1.43% | 429,800 |
| Aug 13, 2025 | 1,809.00 | 1,859.00 | 1,809.00 | 1,847.00 | 1,847.00 | 1.99% | 636,300 |
| Aug 12, 2025 | 1,829.50 | 1,834.00 | 1,792.50 | 1,811.00 | 1,811.00 | -0.96% | 530,100 |
| Aug 8, 2025 | 1,725.50 | 1,835.50 | 1,711.50 | 1,828.50 | 1,828.50 | 1.39% | 902,100 |
| Aug 7, 2025 | 1,795.50 | 1,815.50 | 1,780.00 | 1,803.50 | 1,803.50 | 1.09% | 519,300 |
| Aug 6, 2025 | 1,771.50 | 1,802.00 | 1,767.50 | 1,784.00 | 1,784.00 | 0.99% | 400,800 |
| Aug 5, 2025 | 1,778.00 | 1,784.50 | 1,760.50 | 1,766.50 | 1,766.50 | 0.03% | 354,600 |
| Aug 4, 2025 | 1,749.00 | 1,769.50 | 1,743.50 | 1,766.00 | 1,766.00 | 0.17% | 378,600 |
| Aug 1, 2025 | 1,756.50 | 1,776.50 | 1,749.00 | 1,763.00 | 1,763.00 | 1.15% | 410,900 |
| Jul 31, 2025 | 1,756.00 | 1,763.00 | 1,741.00 | 1,743.00 | 1,743.00 | -0.60% | 407,600 |
| Jul 30, 2025 | 1,730.00 | 1,757.00 | 1,717.00 | 1,753.50 | 1,753.50 | 1.65% | 485,600 |
| Jul 29, 2025 | 1,711.50 | 1,732.00 | 1,701.00 | 1,725.00 | 1,725.00 | 0.32% | 439,100 |
| Jul 28, 2025 | 1,725.00 | 1,734.00 | 1,698.00 | 1,719.50 | 1,719.50 | -0.72% | 489,300 |
| Jul 25, 2025 | 1,736.50 | 1,743.50 | 1,720.50 | 1,732.00 | 1,732.00 | -0.32% | 850,900 |
| Jul 24, 2025 | 1,740.00 | 1,747.50 | 1,728.50 | 1,737.50 | 1,737.50 | 0.35% | 438,200 |
| Jul 23, 2025 | 1,722.00 | 1,751.50 | 1,717.00 | 1,731.50 | 1,731.50 | 1.58% | 524,100 |
| Jul 22, 2025 | 1,721.00 | 1,733.00 | 1,704.50 | 1,704.50 | 1,704.50 | -0.96% | 465,700 |
| Jul 18, 2025 | 1,723.50 | 1,726.50 | 1,700.00 | 1,721.00 | 1,721.00 | -0.15% | 529,900 |
| Jul 17, 2025 | 1,692.00 | 1,739.50 | 1,690.50 | 1,723.50 | 1,723.50 | 0.79% | 512,300 |
| Jul 16, 2025 | 1,699.50 | 1,710.00 | 1,679.00 | 1,710.00 | 1,710.00 | 1.21% | 409,200 |
| Jul 15, 2025 | 1,699.50 | 1,714.50 | 1,687.50 | 1,689.50 | 1,689.50 | -0.73% | 353,800 |