Want to see JP:3556 full AI Analyst Report?
RenetJapanGroup, Inc. (3556) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 875.00 | 893.00 | 845.00 | 852.00 | 852.00 | -1.62% | 127,900 | 0.72 |
| Oct 29, 2026 | 880.00 | 890.00 | 853.00 | 866.00 | 866.00 | -1.25% | 144,400 | 0.82 |
| Oct 28, 2026 | 893.00 | 915.00 | 855.00 | 877.00 | 877.00 | -2.23% | 288,700 | 1.67 |
| Oct 27, 2026 | 916.00 | 966.00 | 870.00 | 897.00 | 897.00 | -2.39% | 576,500 | 3.51 |
| Oct 26, 2026 | 966.00 | 996.00 | 918.00 | 919.00 | 919.00 | -8.56% | 1,030,600 | 6.89 |
| Oct 23, 2026 | 916.00 | 1,066.00 | 916.00 | 1,005.00 | 1,005.00 | +9.72% | 3,423,700 | 35.70 |
| Oct 22, 2026 | 990.00 | 990.00 | 912.00 | 916.00 | 916.00 | -9.31% | 642,500 | 7.43 |
| Oct 21, 2026 | 1,035.00 | 1,048.00 | 935.00 | 1,010.00 | 1,010.00 | +12.22% | 2,368,400 | 47.67 |
| Oct 20, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | +20.00% | 50,400 | 1.01 |
| Oct 19, 2026 | 773.00 | 775.00 | 750.00 | 750.00 | 750.00 | -3.23% | 49,500 | 1.00 |
| Oct 16, 2026 | 767.00 | 781.00 | 767.00 | 775.00 | 775.00 | +1.31% | 12,400 | 0.24 |
| Oct 15, 2026 | 783.00 | 783.00 | 765.00 | 765.00 | 765.00 | -2.42% | 28,900 | 0.58 |
| Oct 14, 2026 | 788.00 | 788.00 | 782.00 | 784.00 | 784.00 | +0.38% | 11,600 | 0.23 |
| Oct 13, 2026 | 778.00 | 785.00 | 778.00 | 781.00 | 781.00 | +0.00% | 21,700 | 0.42 |
| Oct 12, 2026 | 781.00 | 784.00 | 765.00 | 781.00 | 781.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 765.00 | 784.00 | 765.00 | 781.00 | 781.00 | +1.43% | 26,200 | 0.50 |
| Oct 08, 2026 | 768.00 | 774.00 | 760.00 | 770.00 | 770.00 | +0.13% | 22,700 | 0.43 |
| Oct 07, 2026 | 773.00 | 777.00 | 766.00 | 769.00 | 769.00 | -0.52% | 19,200 | 0.36 |
| Oct 06, 2026 | 765.00 | 776.00 | 765.00 | 773.00 | 773.00 | +1.31% | 21,400 | 0.40 |
| Oct 05, 2026 | 763.00 | 772.00 | 760.00 | 763.00 | 763.00 | +0.39% | 30,900 | 0.57 |
| Oct 02, 2026 | 779.00 | 779.00 | 758.00 | 760.00 | 760.00 | -2.81% | 48,200 | 0.89 |
| Oct 01, 2026 | 790.00 | 790.00 | 781.00 | 782.00 | 782.00 | -1.01% | 17,700 | 0.32 |
| Sep 30, 2026 | 786.00 | 792.00 | 783.00 | 790.00 | 790.00 | +0.77% | 14,500 | 0.26 |
| Sep 29, 2026 | 791.00 | 794.00 | 780.00 | 784.00 | 784.00 | -0.76% | 49,200 | 0.88 |
| Sep 28, 2026 | 808.00 | 810.00 | 782.00 | 790.00 | 790.00 | -2.59% | 58,000 | 1.04 |
| Sep 25, 2026 | 810.00 | 815.00 | 807.00 | 811.00 | 811.00 | +0.87% | 22,700 | 0.41 |
| Sep 24, 2026 | 810.00 | 814.00 | 804.00 | 804.00 | 804.00 | -0.62% | 49,500 | 0.89 |
| Sep 23, 2026 | 805.00 | 818.00 | 801.00 | 809.00 | 809.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 805.00 | 818.00 | 801.00 | 809.00 | 809.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 805.00 | 818.00 | 801.00 | 809.00 | 809.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 805.00 | 818.00 | 801.00 | 809.00 | 809.00 | +2.02% | 60,800 | 1.01 |
| Sep 17, 2026 | 792.00 | 805.00 | 792.00 | 793.00 | 793.00 | +0.25% | 31,200 | 0.52 |
| Sep 16, 2026 | 789.00 | 799.00 | 788.00 | 791.00 | 791.00 | +0.13% | 27,200 | 0.45 |
| Sep 15, 2026 | 794.00 | 796.00 | 789.00 | 790.00 | 790.00 | +1.15% | 22,300 | 0.36 |
| Sep 14, 2026 | 776.00 | 790.00 | 776.00 | 781.00 | 781.00 | +0.39% | 22,400 | 0.36 |
| Sep 11, 2026 | 788.00 | 789.00 | 776.00 | 778.00 | 778.00 | -1.52% | 39,000 | 0.62 |
| Sep 10, 2026 | 799.00 | 799.00 | 788.00 | 790.00 | 790.00 | -1.13% | 36,100 | 0.56 |
| Sep 09, 2026 | 803.00 | 810.00 | 798.00 | 799.00 | 799.00 | -0.75% | 27,200 | 0.42 |
| Sep 08, 2026 | 801.00 | 811.00 | 796.00 | 805.00 | 805.00 | +0.12% | 33,800 | 0.51 |
| Sep 07, 2026 | 798.00 | 805.00 | 793.00 | 804.00 | 804.00 | +0.75% | 39,000 | 0.58 |
| Sep 04, 2026 | 793.00 | 805.00 | 791.00 | 798.00 | 798.00 | +1.53% | 45,800 | 0.67 |
| Sep 03, 2026 | 792.00 | 795.00 | 786.00 | 786.00 | 786.00 | -0.13% | 19,500 | 0.27 |
| Sep 02, 2026 | 795.00 | 795.00 | 784.00 | 787.00 | 787.00 | -1.63% | 50,300 | 0.71 |
| Sep 01, 2026 | 807.00 | 810.00 | 797.00 | 800.00 | 800.00 | -0.12% | 46,200 | 0.65 |
| Aug 31, 2026 | 820.00 | 825.00 | 797.00 | 801.00 | 801.00 | -2.55% | 104,900 | 1.46 |
| Aug 28, 2026 | 830.00 | 847.00 | 822.00 | 822.00 | 822.00 | -4.42% | 133,000 | 1.84 |
| Aug 27, 2026 | 863.00 | 863.00 | 845.00 | 860.00 | 860.00 | +0.70% | 92,400 | 1.23 |
| Aug 26, 2026 | 880.00 | 880.00 | 853.00 | 854.00 | 854.00 | -2.95% | 95,200 | 1.24 |
| Aug 25, 2026 | 886.00 | 888.00 | 875.00 | 880.00 | 880.00 | +0.11% | 54,700 | 0.71 |
| Aug 24, 2026 | 874.00 | 886.00 | 873.00 | 879.00 | 879.00 | +0.57% | 33,700 | 0.43 |
