Want to see JP:9853 full AI Analyst Report?
Ginza Renoir Co., Ltd (9853) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 906.00 | 909.00 | 906.00 | 906.00 | 906.00 | +0.11% | 500 | 0.26 |
| Oct 29, 2026 | 907.00 | 910.00 | 905.00 | 905.00 | 905.00 | -0.22% | 1,500 | 0.77 |
| Oct 28, 2026 | 908.00 | 908.00 | 907.00 | 907.00 | 907.00 | -0.11% | 600 | 0.31 |
| Oct 27, 2026 | 906.00 | 908.00 | 906.00 | 908.00 | 908.00 | +0.00% | 1,600 | 0.82 |
| Oct 26, 2026 | 912.00 | 912.00 | 908.00 | 908.00 | 908.00 | +0.22% | 600 | 0.30 |
| Oct 23, 2026 | 913.00 | 914.00 | 905.00 | 906.00 | 906.00 | -0.66% | 7,000 | 3.68 |
| Oct 22, 2026 | 907.00 | 912.00 | 907.00 | 912.00 | 912.00 | +0.00% | 1,700 | 0.91 |
| Oct 21, 2026 | 908.00 | 912.00 | 908.00 | 912.00 | 912.00 | +0.22% | 800 | 0.42 |
| Oct 20, 2026 | 910.00 | 910.00 | 906.00 | 910.00 | 910.00 | +0.00% | 2,000 | 1.05 |
| Oct 19, 2026 | 906.00 | 910.00 | 905.00 | 910.00 | 910.00 | +0.44% | 3,500 | 1.85 |
| Oct 16, 2026 | 905.00 | 906.00 | 905.00 | 906.00 | 906.00 | -0.11% | 1,900 | 0.98 |
| Oct 15, 2026 | 905.00 | 907.00 | 905.00 | 907.00 | 907.00 | +0.00% | 1,300 | 0.68 |
| Oct 14, 2026 | 910.00 | 910.00 | 907.00 | 907.00 | 907.00 | -0.11% | 1,300 | 0.67 |
| Oct 13, 2026 | 908.00 | 908.00 | 904.00 | 908.00 | 908.00 | +0.11% | 3,400 | 1.74 |
| Oct 12, 2026 | 907.00 | 907.00 | 904.00 | 907.00 | 907.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 906.00 | 907.00 | 904.00 | 907.00 | 907.00 | +0.22% | 2,200 | 1.12 |
| Oct 08, 2026 | 906.00 | 906.00 | 905.00 | 905.00 | 905.00 | +0.00% | 300 | 0.15 |
| Oct 07, 2026 | 905.00 | 909.00 | 904.00 | 905.00 | 905.00 | +0.00% | 0 | 0.00 |
| Oct 06, 2026 | 904.00 | 909.00 | 904.00 | 905.00 | 905.00 | -0.22% | 2,000 | 0.98 |
| Oct 05, 2026 | 908.00 | 908.00 | 907.00 | 907.00 | 907.00 | +0.00% | 700 | 0.34 |
| Oct 02, 2026 | 909.00 | 909.00 | 904.00 | 907.00 | 907.00 | -0.22% | 2,700 | 1.27 |
| Oct 01, 2026 | 908.00 | 910.00 | 907.00 | 909.00 | 909.00 | +0.22% | 600 | 0.28 |
| Sep 30, 2026 | 909.00 | 909.00 | 907.00 | 907.00 | 907.00 | +0.33% | 1,700 | 0.78 |
| Sep 29, 2026 | 908.00 | 910.00 | 904.00 | 904.00 | 904.00 | -0.44% | 4,100 | 1.90 |
| Sep 28, 2026 | 908.00 | 909.00 | 908.00 | 908.00 | 908.00 | -0.11% | 5,200 | 2.43 |
| Sep 25, 2026 | 908.00 | 909.00 | 908.00 | 909.00 | 909.00 | +0.11% | 3,100 | 1.45 |
| Sep 24, 2026 | 909.00 | 910.00 | 908.00 | 908.00 | 908.00 | -0.11% | 3,300 | 1.54 |
| Sep 23, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 909.00 | 909.00 | 909.00 | 909.00 | 909.00 | +0.00% | 1,200 | 0.52 |
| Sep 17, 2026 | 910.00 | 910.00 | 909.00 | 909.00 | 909.00 | +0.11% | 1,100 | 0.47 |
| Sep 16, 2026 | 910.00 | 910.00 | 908.00 | 908.00 | 908.00 | -0.11% | 3,100 | 1.29 |
| Sep 15, 2026 | 910.00 | 910.00 | 908.00 | 909.00 | 909.00 | +0.00% | 800 | 0.30 |
| Sep 14, 2026 | 910.00 | 910.00 | 909.00 | 909.00 | 909.00 | -0.11% | 1,200 | 0.44 |
| Sep 11, 2026 | 909.00 | 910.00 | 907.00 | 910.00 | 910.00 | +0.11% | 1,900 | 0.70 |
| Sep 10, 2026 | 911.00 | 911.00 | 908.00 | 909.00 | 909.00 | +0.22% | 800 | 0.29 |
| Sep 09, 2026 | 909.00 | 910.00 | 907.00 | 907.00 | 907.00 | +0.00% | 800 | 0.28 |
| Sep 08, 2026 | 908.00 | 908.00 | 907.00 | 907.00 | 907.00 | -0.11% | 500 | 0.18 |
| Sep 07, 2026 | 910.00 | 910.00 | 907.00 | 908.00 | 908.00 | -0.22% | 2,000 | 0.71 |
| Sep 04, 2026 | 909.00 | 912.00 | 907.00 | 910.00 | 910.00 | +0.00% | 4,100 | 1.48 |
| Sep 03, 2026 | 910.00 | 910.00 | 908.00 | 910.00 | 910.00 | +0.11% | 2,200 | 0.79 |
| Sep 02, 2026 | 908.00 | 910.00 | 908.00 | 909.00 | 909.00 | -0.22% | 2,200 | 0.79 |
| Sep 01, 2026 | 911.00 | 913.00 | 911.00 | 911.00 | 911.00 | +0.00% | 1,000 | 0.35 |
| Aug 31, 2026 | 912.00 | 912.00 | 910.00 | 911.00 | 911.00 | +0.33% | 1,700 | 0.60 |
| Aug 28, 2026 | 911.00 | 911.00 | 908.00 | 908.00 | 908.00 | -0.22% | 2,200 | 0.78 |
| Aug 27, 2026 | 910.00 | 910.00 | 910.00 | 910.00 | 910.00 | +0.11% | 1,300 | 0.46 |
| Aug 26, 2026 | 909.00 | 911.00 | 908.00 | 909.00 | 909.00 | +0.11% | 1,800 | 0.63 |
| Aug 25, 2026 | 910.00 | 913.00 | 907.00 | 908.00 | 908.00 | -0.11% | 3,000 | 1.06 |
| Aug 24, 2026 | 908.00 | 909.00 | 908.00 | 909.00 | 909.00 | +0.11% | 800 | 0.28 |
