Want to see JP:4664 full AI Analyst Report?
Japan Reliance Service Corporation (4664) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,075.00 | 1,104.00 | 1,031.00 | 1,049.00 | 1,049.00 | -3.14% | 55,800 | 0.37 |
| Oct 29, 2026 | 1,114.00 | 1,119.00 | 1,065.00 | 1,083.00 | 1,083.00 | -0.09% | 145,400 | 0.97 |
| Oct 28, 2026 | 1,047.00 | 1,108.00 | 1,045.00 | 1,084.00 | 1,084.00 | +3.83% | 87,600 | 0.59 |
| Oct 27, 2026 | 1,000.00 | 1,045.00 | 985.00 | 1,044.00 | 1,044.00 | +4.92% | 88,500 | 0.60 |
| Oct 26, 2026 | 1,016.00 | 1,043.00 | 990.00 | 995.00 | 995.00 | -6.13% | 159,100 | 1.09 |
| Oct 23, 2026 | 1,037.00 | 1,087.00 | 991.00 | 1,060.00 | 1,060.00 | -0.66% | 188,300 | 1.31 |
| Oct 22, 2026 | 1,097.00 | 1,150.00 | 1,056.00 | 1,067.00 | 1,067.00 | -4.05% | 293,100 | 2.07 |
| Oct 21, 2026 | 1,160.00 | 1,188.00 | 1,071.00 | 1,112.00 | 1,112.00 | -3.97% | 486,700 | 3.62 |
| Oct 20, 2026 | 1,281.00 | 1,444.00 | 1,111.00 | 1,158.00 | 1,158.00 | -6.23% | 2,708,100 | 28.90 |
| Oct 19, 2026 | 1,103.00 | 1,350.00 | 1,087.00 | 1,235.00 | 1,235.00 | +17.62% | 1,793,600 | 26.30 |
| Oct 16, 2026 | 1,045.00 | 1,055.00 | 1,010.00 | 1,050.00 | 1,050.00 | +1.55% | 59,600 | 0.84 |
| Oct 15, 2026 | 1,064.00 | 1,083.00 | 981.00 | 1,034.00 | 1,034.00 | -5.48% | 129,500 | 1.89 |
| Oct 14, 2026 | 1,081.00 | 1,160.00 | 1,054.00 | 1,094.00 | 1,094.00 | +2.72% | 82,000 | 1.17 |
| Oct 13, 2026 | 1,104.00 | 1,118.00 | 1,065.00 | 1,065.00 | 1,065.00 | -5.33% | 31,200 | 0.43 |
| Oct 12, 2026 | 1,125.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,139.00 | 1,145.00 | 1,110.00 | 1,125.00 | 1,125.00 | -2.00% | 23,600 | 0.31 |
| Oct 08, 2026 | 1,120.00 | 1,150.00 | 1,110.00 | 1,148.00 | 1,148.00 | +1.50% | 30,400 | 0.41 |
| Oct 07, 2026 | 1,161.00 | 1,164.00 | 1,131.00 | 1,131.00 | 1,131.00 | -3.08% | 36,300 | 0.48 |
| Oct 06, 2026 | 1,178.00 | 1,199.00 | 1,144.00 | 1,167.00 | 1,167.00 | -0.77% | 74,300 | 1.00 |
| Oct 05, 2026 | 1,172.00 | 1,229.00 | 1,164.00 | 1,176.00 | 1,176.00 | +0.51% | 104,500 | 1.42 |
| Oct 02, 2026 | 1,120.00 | 1,186.00 | 1,120.00 | 1,170.00 | 1,170.00 | +4.46% | 53,200 | 0.71 |
| Oct 01, 2026 | 1,127.00 | 1,149.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.53% | 17,400 | 0.23 |
| Sep 30, 2026 | 1,125.00 | 1,146.00 | 1,120.00 | 1,126.00 | 1,126.00 | -0.62% | 16,600 | 0.21 |
| Sep 29, 2026 | 1,125.00 | 1,133.00 | 1,095.00 | 1,133.00 | 1,133.00 | +1.25% | 43,100 | 0.52 |
| Sep 28, 2026 | 1,184.00 | 1,184.00 | 1,121.00 | 1,126.00 | 1,119.00 | -3.76% | 36,100 | 0.40 |
| Sep 25, 2026 | 1,202.00 | 1,215.00 | 1,159.00 | 1,170.00 | 1,162.73 | -4.18% | 54,200 | 0.43 |
| Sep 24, 2026 | 1,187.00 | 1,258.00 | 1,160.00 | 1,221.00 | 1,213.41 | +5.53% | 117,900 | 0.82 |
| Sep 23, 2026 | 1,157.00 | 1,174.00 | 1,123.00 | 1,157.00 | 1,149.81 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,157.00 | 1,174.00 | 1,123.00 | 1,157.00 | 1,149.81 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,157.00 | 1,174.00 | 1,123.00 | 1,157.00 | 1,149.81 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,143.00 | 1,174.00 | 1,123.00 | 1,157.00 | 1,149.81 | +2.84% | 46,900 | 0.25 |
| Sep 17, 2026 | 1,120.00 | 1,162.00 | 1,103.00 | 1,125.00 | 1,118.01 | +0.09% | 71,300 | 0.38 |
| Sep 16, 2026 | 1,142.00 | 1,158.00 | 1,086.00 | 1,124.00 | 1,117.01 | -1.32% | 57,700 | 0.31 |
| Sep 15, 2026 | 1,200.00 | 1,211.00 | 1,128.00 | 1,139.00 | 1,131.92 | -0.61% | 136,800 | 0.75 |
| Sep 14, 2026 | 1,072.00 | 1,146.00 | 1,017.00 | 1,146.00 | 1,138.88 | +3.99% | 146,900 | 0.81 |
| Sep 11, 2026 | 1,126.00 | 1,138.00 | 1,081.00 | 1,102.00 | 1,095.15 | -4.59% | 92,300 | 0.51 |
| Sep 10, 2026 | 1,187.00 | 1,208.00 | 1,136.00 | 1,155.00 | 1,147.82 | -2.94% | 84,700 | 0.47 |
| Sep 09, 2026 | 1,113.00 | 1,235.00 | 1,098.00 | 1,190.00 | 1,182.60 | +9.88% | 311,300 | 1.79 |
| Sep 08, 2026 | 1,074.00 | 1,126.00 | 1,062.00 | 1,083.00 | 1,076.27 | -0.55% | 97,200 | 0.56 |
| Sep 07, 2026 | 1,100.00 | 1,128.00 | 1,072.00 | 1,089.00 | 1,082.23 | +0.55% | 47,800 | 0.28 |
| Sep 04, 2026 | 1,103.00 | 1,131.00 | 1,070.00 | 1,083.00 | 1,076.27 | -2.96% | 70,400 | 0.41 |
| Sep 03, 2026 | 1,045.00 | 1,131.00 | 1,045.00 | 1,116.00 | 1,109.06 | +7.00% | 181,500 | 1.07 |
| Sep 02, 2026 | 993.00 | 1,090.00 | 989.00 | 1,043.00 | 1,036.52 | +4.30% | 101,800 | 0.61 |
| Sep 01, 2026 | 1,013.00 | 1,021.00 | 985.00 | 1,000.00 | 993.78 | -1.96% | 40,300 | 0.24 |
| Aug 31, 2026 | 1,022.00 | 1,035.00 | 1,000.00 | 1,020.00 | 1,013.66 | -1.92% | 39,200 | 0.23 |
| Aug 28, 2026 | 986.00 | 1,040.00 | 977.00 | 1,040.00 | 1,033.53 | +6.56% | 89,400 | 0.54 |
| Aug 27, 2026 | 947.00 | 985.00 | 947.00 | 976.00 | 969.93 | +2.74% | 56,100 | 0.34 |
| Aug 26, 2026 | 938.00 | 960.00 | 926.00 | 950.00 | 944.09 | +1.28% | 42,100 | 0.25 |
| Aug 25, 2026 | 930.00 | 942.00 | 922.00 | 938.00 | 932.17 | +0.86% | 18,500 | 0.11 |
| Aug 24, 2026 | 951.00 | 955.00 | 926.00 | 930.00 | 924.22 | -1.90% | 35,300 | 0.21 |