Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Relo Group, Inc. (8876.T)

Compare
1,885.00
+60.00
+(3.29%)
At close: April 18 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 18, 20251,848.001,885.001,818.501,885.001,885.00425,800
Apr 17, 20251,794.501,836.001,785.001,825.001,825.00370,100
Apr 16, 20251,792.001,804.501,765.501,781.001,781.00447,900
Apr 15, 20251,835.001,842.001,780.001,788.501,788.50267,800
Apr 14, 20251,794.501,814.501,784.001,803.001,803.00357,200
Apr 11, 20251,738.501,801.001,729.501,794.501,794.50753,300
Apr 10, 20251,810.001,833.001,778.501,818.501,818.50412,800
Apr 9, 20251,684.001,731.001,668.001,713.001,713.00416,400
Apr 8, 20251,730.001,760.001,706.001,749.001,749.00370,500
Apr 7, 20251,650.501,728.001,650.001,673.001,673.00701,300
Apr 4, 20251,785.001,786.501,749.001,770.001,770.00439,900
Apr 3, 20251,765.501,811.501,758.501,804.001,804.00370,800
Apr 2, 20251,871.001,880.501,816.001,830.501,830.50271,500
Apr 1, 20251,883.501,885.001,854.001,854.001,854.00218,900
Mar 31, 20251,865.001,894.001,833.501,852.501,852.50455,500
Mar 28, 2025 38 Dividend
Mar 28, 20251,896.501,905.501,880.001,905.001,905.00312,600
Mar 27, 20251,925.501,954.501,923.501,946.501,908.50390,100
Mar 26, 20251,928.501,946.501,910.001,933.501,895.75338,000
Mar 25, 20251,917.001,932.001,904.001,931.501,893.79295,700
Mar 24, 20251,880.001,908.501,865.001,904.501,867.32310,000
Mar 21, 20251,880.001,914.001,877.001,880.501,843.79385,200
Mar 19, 20251,898.501,909.001,873.001,882.501,845.75326,000
Mar 18, 20251,881.001,924.501,876.001,903.501,866.34424,400
Mar 17, 20251,877.501,892.501,863.001,864.501,828.10563,700
Mar 14, 20251,830.001,856.501,820.001,842.501,806.53350,400
Mar 13, 20251,832.501,862.001,830.501,853.001,816.83392,700
Mar 12, 20251,824.501,871.001,820.001,854.501,818.30441,600
Mar 11, 20251,908.001,915.001,828.001,843.001,807.021,026,400
Mar 10, 20251,990.002,008.001,957.001,967.001,928.60332,300
Mar 7, 20252,001.502,032.501,930.002,001.001,961.94475,900
Mar 6, 20251,937.002,037.501,931.502,030.001,990.37570,700
Mar 5, 20251,950.001,954.001,918.001,949.001,910.95274,800
Mar 4, 20251,983.001,996.501,947.001,950.001,911.93336,900
Mar 3, 20251,900.001,984.001,890.001,969.001,930.56556,300
Feb 28, 20251,880.001,902.001,868.001,885.001,848.20412,200
Feb 27, 20251,850.001,889.001,844.501,878.001,841.34279,200
Feb 26, 20251,869.001,875.001,840.001,854.501,818.30298,300
Feb 25, 20251,880.001,897.001,853.001,863.501,827.12339,000
Feb 21, 20251,876.001,901.501,876.001,901.501,864.38303,000
Feb 20, 20251,869.001,916.001,869.001,911.001,873.69335,100
Feb 19, 20251,900.001,906.001,852.001,869.501,833.00366,400
Feb 18, 20251,912.001,939.001,902.501,904.001,866.83330,400
Feb 17, 20251,892.001,944.501,892.001,939.001,901.15453,400
Feb 14, 20251,874.001,957.001,850.001,853.001,816.831,129,900
Feb 13, 20251,961.001,980.501,941.001,954.001,915.85425,900
Feb 12, 20251,961.001,963.501,935.501,961.501,923.21323,800
Feb 10, 20251,915.001,963.001,912.001,953.001,914.87330,500
Feb 7, 20251,927.001,932.001,913.001,920.001,882.52224,700
Feb 6, 20251,922.001,935.001,915.001,932.501,894.77342,100
Feb 5, 20251,900.001,921.001,890.501,911.001,873.69412,900
Feb 4, 20251,910.501,915.001,860.501,879.501,842.81370,600
Feb 3, 20251,885.501,913.501,858.001,899.001,861.93368,600
Jan 31, 20251,902.001,919.501,876.501,910.001,872.71284,800
Jan 30, 20251,900.001,913.001,889.501,901.501,864.38275,400
Jan 29, 20251,900.001,908.001,887.001,907.001,869.77169,400
Jan 28, 20251,851.501,900.001,844.501,884.501,847.71258,300
Jan 27, 20251,855.001,862.501,839.501,851.001,814.86240,900
Jan 24, 20251,854.001,869.001,837.001,838.501,802.61205,600
Jan 23, 20251,824.001,839.001,821.001,837.501,801.63215,300
Jan 22, 20251,819.001,857.001,803.501,848.501,812.41290,500
Jan 21, 20251,822.501,825.001,801.001,809.001,773.68221,200
Jan 20, 20251,840.001,847.501,820.501,820.501,784.96213,000
Jan 17, 20251,830.501,838.501,807.001,828.501,792.80216,900
Jan 16, 20251,850.001,852.001,824.001,830.501,794.76255,400
Jan 15, 20251,841.001,858.501,828.001,845.001,808.98235,300
Jan 14, 20251,867.001,867.501,837.001,845.501,809.47245,600
Jan 10, 20251,901.501,907.001,859.001,870.001,833.49359,600
Jan 9, 20251,913.001,920.001,898.001,911.501,874.18313,300
Jan 8, 20251,913.501,920.001,901.501,906.501,869.28245,900
Jan 7, 20251,910.001,930.501,903.001,918.501,881.05265,300
Jan 6, 20251,928.501,962.501,914.001,914.001,876.63440,700
Dec 30, 20241,948.001,962.001,925.501,928.501,890.85442,600
Dec 27, 20241,947.501,954.501,931.501,948.001,909.97317,500
Dec 26, 20241,920.001,939.001,908.501,931.501,893.79391,600
Dec 25, 20241,909.001,909.001,872.001,904.501,867.32299,000
Dec 24, 20241,930.501,935.001,905.001,909.001,871.73313,200
Dec 23, 20241,973.001,973.001,931.501,935.001,897.22248,600
Dec 20, 20241,960.001,970.001,939.501,955.501,917.32539,900
Dec 19, 20241,856.001,932.501,856.001,932.001,894.28410,200
Dec 18, 20241,914.001,930.501,886.001,888.501,851.63328,800
Dec 17, 20241,935.001,947.501,898.001,907.001,869.77386,300
Dec 16, 20241,919.501,931.001,901.501,931.001,893.30404,100
Dec 13, 20241,915.501,932.501,899.501,911.501,874.18520,400
Dec 12, 20241,919.001,937.501,917.501,933.001,895.26660,900
Dec 11, 20241,894.501,905.001,875.501,901.001,863.89451,200
Dec 10, 20241,870.001,897.001,856.501,880.501,843.79410,600
Dec 9, 20241,863.501,864.001,833.501,857.001,820.75252,800
Dec 6, 20241,890.001,896.001,842.001,863.501,827.12301,000
Dec 5, 20241,899.001,924.001,882.501,890.501,853.59775,000
Dec 4, 20241,865.001,878.001,833.001,877.501,840.85622,200
Dec 3, 20241,864.001,884.501,853.001,865.501,829.08665,600
Dec 2, 20241,795.501,861.001,794.501,844.501,808.49918,100
Nov 29, 20241,777.501,794.001,767.001,767.001,732.50349,500
Nov 28, 20241,779.501,799.501,752.001,773.501,738.88577,500
Nov 27, 20241,777.501,789.001,723.501,767.001,732.50548,200
Nov 26, 20241,784.001,802.001,756.501,791.001,756.04587,300
Nov 25, 20241,753.501,784.001,741.501,772.501,737.90772,600
Nov 22, 20241,698.001,749.501,693.501,734.001,700.15765,200
Nov 21, 20241,692.001,693.501,669.001,686.001,653.09738,900
Nov 20, 20241,667.001,699.501,658.001,693.501,660.44634,900
Nov 19, 20241,681.001,699.001,667.001,675.001,642.30463,300
Nov 18, 20241,693.001,703.001,665.501,678.501,645.73598,500
Nov 15, 20241,660.001,701.001,654.001,697.001,663.87566,700
Nov 14, 20241,710.001,723.001,674.001,679.501,646.71585,000
Nov 13, 20241,699.501,720.001,694.501,710.001,676.62792,500
Nov 12, 20241,707.001,750.001,702.001,715.001,681.52826,100
Nov 11, 20241,736.001,772.501,725.001,745.001,710.93601,000
Nov 8, 20241,850.001,851.501,753.501,753.501,719.271,539,800
Nov 7, 20241,872.001,875.001,818.501,854.501,818.30879,600
Nov 6, 20241,839.501,874.001,830.501,852.001,815.84532,800
Nov 5, 20241,835.001,857.001,815.001,850.001,813.88478,000
Nov 1, 20241,854.501,881.501,826.501,833.001,797.22490,300
Oct 31, 20241,868.501,878.501,855.501,875.501,838.89391,900
Oct 30, 20241,850.001,878.001,843.001,867.501,831.041,367,100
Oct 29, 20241,841.501,864.501,832.001,850.001,813.88424,000
Oct 28, 20241,831.501,856.501,831.501,846.501,810.45369,500
Oct 25, 20241,865.001,874.001,837.001,848.501,812.41403,200
Oct 24, 20241,835.501,869.501,832.501,858.501,822.22380,100
Oct 23, 20241,863.501,872.001,842.501,848.001,811.92270,500
Oct 22, 20241,872.001,894.501,855.501,863.501,827.12352,600
Oct 21, 20241,918.001,932.001,884.001,887.001,850.16361,700
Oct 18, 20241,908.501,923.001,892.501,895.001,858.01346,700
Oct 17, 20241,956.501,972.001,921.501,921.501,883.99284,000
Oct 16, 20241,948.001,971.501,936.501,950.501,912.42282,600
Oct 15, 20241,980.001,988.501,946.001,956.001,917.81476,400
Oct 11, 20241,975.001,980.001,948.001,952.501,914.38312,300
Oct 10, 20241,984.001,998.001,963.001,969.001,930.56367,700
Oct 9, 20241,994.002,013.501,961.501,973.501,934.97319,800
Oct 8, 20241,967.501,989.501,957.501,971.001,932.52433,600
Oct 7, 20241,967.001,987.501,947.001,973.001,934.48482,000
Oct 4, 20241,936.501,960.001,931.501,942.001,904.09368,200
Oct 3, 20241,971.001,977.501,937.001,938.501,900.66296,300
Oct 2, 20241,934.501,954.001,921.001,931.001,893.30538,000
Oct 1, 20241,886.001,949.001,880.001,940.001,902.13533,100
Sep 30, 20241,867.501,906.001,861.501,878.001,841.34579,800
Sep 27, 20241,930.001,946.501,920.001,935.001,897.22432,000
Sep 26, 20241,884.001,922.001,883.001,922.001,884.48668,000
Sep 25, 20241,888.501,889.001,852.001,870.501,833.98458,100
Sep 24, 20241,886.001,898.501,867.501,888.501,851.63576,500
Sep 20, 20241,880.001,893.501,865.501,879.001,842.32779,100
Sep 19, 20241,847.001,879.501,838.001,842.001,806.04582,400
Sep 18, 20241,810.001,842.501,800.001,817.001,781.53530,700
Sep 17, 20241,827.501,835.501,785.001,817.001,781.53688,300
Sep 13, 20241,810.001,823.501,781.001,810.001,774.66551,700
Sep 12, 20241,824.001,829.501,809.001,810.001,774.66687,200
Sep 11, 20241,831.501,831.501,772.001,789.501,754.57885,800
Sep 10, 20241,885.001,894.001,829.001,831.501,795.75818,000
Sep 9, 20241,825.001,883.501,822.001,870.501,833.98487,100
Sep 6, 20241,892.501,910.001,856.501,859.001,822.71472,500
Sep 5, 20241,839.001,894.501,830.001,880.001,843.30577,400
Sep 4, 20241,861.501,894.001,854.501,858.001,821.73521,000
Sep 3, 20241,897.501,931.001,897.001,921.501,883.99438,700
Sep 2, 20241,922.001,932.001,877.501,896.501,859.48337,000
Aug 30, 20241,840.501,928.501,840.501,913.001,875.65696,900
Aug 29, 20241,865.501,899.501,843.001,848.501,812.411,028,200
Aug 28, 20241,866.501,871.501,820.501,865.501,829.08470,300
Aug 27, 20241,857.501,880.001,853.501,870.001,833.49426,200
Aug 26, 20241,834.001,852.001,827.001,843.501,807.51341,500
Aug 23, 20241,844.501,858.001,823.001,834.001,798.20373,400
Aug 22, 20241,829.001,850.001,816.501,829.001,793.29430,100
Aug 21, 20241,798.001,829.001,790.001,829.001,793.29377,200
Aug 20, 20241,804.001,838.501,804.001,820.501,784.96610,400
Aug 19, 20241,801.001,813.501,782.001,783.001,748.19590,200
Aug 16, 20241,780.001,828.001,766.001,815.001,779.57753,800
Aug 15, 20241,767.501,777.001,742.001,764.501,730.05636,500
Aug 14, 20241,771.001,785.001,742.501,755.501,721.23666,500
Aug 13, 20241,728.001,770.501,722.501,756.001,721.721,098,600
Aug 9, 20241,660.001,754.501,658.501,710.501,677.111,872,400
Aug 8, 20241,529.001,610.001,524.001,586.001,555.04879,800
Aug 7, 20241,510.001,604.501,502.001,568.501,537.88926,300
Aug 6, 20241,456.501,560.501,430.501,560.501,530.041,038,800
Aug 5, 20241,508.001,555.001,428.001,454.501,426.101,762,700
Aug 2, 20241,620.001,646.001,591.001,601.001,569.741,114,300
Aug 1, 20241,729.001,747.501,675.001,689.001,656.03721,600
Jul 31, 20241,775.001,790.001,750.001,789.001,754.07470,100
Jul 30, 20241,795.501,797.001,770.501,774.001,739.37448,100
Jul 29, 20241,772.001,790.001,767.501,777.501,742.80449,500
Jul 26, 20241,747.001,777.501,736.001,755.001,720.74659,500
Jul 25, 20241,730.001,765.001,724.001,747.001,712.89748,500
Jul 24, 20241,743.001,759.501,731.001,743.501,709.46473,800
Jul 23, 20241,737.501,766.001,737.501,755.001,720.74341,000
Jul 22, 20241,736.501,738.001,702.001,730.001,696.23517,200
Jul 19, 20241,738.501,757.001,733.501,739.501,705.54329,700
Jul 18, 20241,735.001,767.001,729.001,760.501,726.13603,400
Jul 17, 20241,750.001,758.501,730.501,752.001,717.80635,600
Jul 16, 20241,757.001,770.501,744.501,751.001,716.82614,600
Jul 12, 20241,772.001,796.501,756.001,763.501,729.07752,400
Jul 11, 20241,747.501,769.001,739.501,762.001,727.60811,600
Jul 10, 20241,692.501,726.001,686.501,725.501,691.81583,400
Jul 9, 20241,694.001,722.501,682.001,710.001,676.62822,600
Jul 8, 20241,708.001,711.001,682.001,691.001,657.99553,000
Jul 5, 20241,707.001,712.001,681.001,697.501,664.36820,900
Jul 4, 20241,735.001,750.001,708.501,720.501,686.91986,900
Jul 3, 20241,738.001,764.501,716.501,720.501,686.91903,500
Jul 2, 20241,729.501,749.001,712.001,735.001,701.13600,300
Jul 1, 20241,731.001,750.001,717.001,727.001,693.29475,800
Jun 28, 20241,739.001,768.001,712.001,712.001,678.58809,100
Jun 27, 20241,695.001,726.501,695.001,726.501,692.79567,600
Jun 26, 20241,722.501,724.501,685.001,713.001,679.56682,500
Jun 25, 20241,722.001,743.001,716.001,730.001,696.23626,200
Jun 24, 20241,731.001,748.001,724.001,729.001,695.25516,600
Jun 21, 20241,722.001,758.001,722.001,725.001,691.32892,000
Jun 20, 20241,728.001,744.001,714.001,727.001,693.29622,700
Jun 19, 20241,704.001,734.501,697.501,716.001,682.50632,300
Jun 18, 20241,690.001,726.001,682.001,688.001,655.05970,300
Jun 17, 20241,678.001,686.501,648.501,677.001,644.26549,200
Jun 14, 20241,653.001,671.501,645.501,659.001,626.61384,900
Jun 13, 20241,663.501,677.501,655.001,657.001,624.65381,000
Jun 12, 20241,657.501,685.001,652.501,665.001,632.50599,700
Jun 11, 20241,689.501,705.001,677.501,681.001,648.181,012,000
Jun 10, 20241,654.001,687.501,634.501,665.001,632.501,066,600
Jun 7, 20241,571.501,614.501,571.001,608.501,577.10550,700
Jun 6, 20241,610.001,629.501,571.001,571.501,540.82501,200
Jun 5, 20241,599.001,616.501,583.001,585.501,554.55409,000
Jun 4, 20241,582.001,598.501,566.001,595.501,564.35551,200
Jun 3, 20241,583.001,583.001,554.501,568.501,537.88599,000
May 31, 20241,550.001,597.501,550.001,585.001,554.061,010,500
May 30, 20241,526.501,541.501,513.001,538.501,508.47547,900
May 29, 20241,555.001,567.001,534.001,540.001,509.94549,100
May 28, 20241,583.501,585.001,559.501,562.501,532.00459,800
May 27, 20241,575.501,592.501,569.001,589.501,558.47461,000
May 24, 20241,597.001,602.001,576.001,581.501,550.63677,900
May 23, 20241,600.001,619.001,581.001,606.001,574.65588,000
May 22, 20241,634.001,658.001,620.501,622.001,590.33598,100
May 21, 20241,629.501,643.501,613.501,634.001,602.10882,400
May 20, 20241,594.501,669.001,591.001,646.001,613.87807,800
May 17, 20241,639.501,653.501,626.501,634.501,602.59642,100
May 16, 20241,659.501,668.001,621.001,642.501,610.43789,100
May 15, 20241,660.001,660.001,598.001,602.001,570.73984,700
May 14, 20241,630.001,680.501,629.001,657.501,625.141,013,200
May 13, 20241,684.001,685.001,623.001,637.001,605.042,146,400
May 10, 20241,550.001,697.001,550.001,684.001,651.124,363,100
May 9, 20241,394.001,419.501,389.001,403.001,375.61793,800
May 8, 20241,384.001,412.501,384.001,387.501,360.41659,900
May 7, 20241,352.501,392.001,351.001,389.501,362.37797,900
May 2, 20241,385.001,392.501,369.001,376.001,349.14787,700
May 1, 20241,365.001,386.001,354.501,375.501,348.65898,500
Apr 30, 20241,380.001,393.501,371.001,378.501,351.59775,000
Apr 26, 20241,326.001,374.501,325.001,370.501,343.74795,800
Apr 25, 20241,336.001,350.501,334.501,336.501,310.41544,100
Apr 24, 20241,347.001,372.001,343.001,344.501,318.25856,800
Apr 23, 20241,326.501,342.501,322.001,327.001,301.09743,400
Apr 22, 20241,326.501,336.001,305.001,319.001,293.25982,400
Apr 19, 20241,342.001,353.001,293.001,311.001,285.411,340,600
Apr 18, 20241,357.001,378.001,350.501,353.001,326.591,223,800