Comparing Back to the side-by-side chart ↗
Relo Group,Inc. (8876.T) — Historique des cours
Au 2026-10-16 — actualisé chaque nuit depuis le data lake Closelook. Lectures de journal, pas un conseil.
Cours quotidiens
| Date | Ouverture | Plus haut | Plus bas | Clôture | Var. % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2482.00 | 2525.00 | 2467.00 | 2469.00 | +1.08% | 574,600 |
| 2026-10-15 | 2419.00 | 2443.00 | 2401.50 | 2442.50 | +1.24% | 899,800 |
| 2026-10-14 | 2415.50 | 2423.50 | 2397.00 | 2412.50 | -0.14% | 417,900 |
| 2026-10-13 | 2435.00 | 2440.00 | 2406.50 | 2416.00 | +0.35% | 526,800 |
| 2026-10-09 | 2426.00 | 2429.50 | 2376.50 | 2407.50 | +0.56% | 496,500 |
| 2026-10-08 | 2390.00 | 2412.00 | 2360.50 | 2394.00 | +1.01% | 511,100 |
| 2026-10-07 | 2346.00 | 2379.50 | 2340.00 | 2370.00 | +1.30% | 490,200 |
| 2026-10-06 | 2322.00 | 2355.00 | 2316.00 | 2339.50 | +1.01% | 508,100 |
| 2026-10-05 | 2287.50 | 2327.50 | 2280.00 | 2316.00 | +0.59% | 538,500 |
| 2026-10-02 | 2287.50 | 2325.50 | 2256.50 | 2302.50 | +0.66% | 505,600 |
| 2026-10-01 | 2273.00 | 2302.50 | 2246.00 | 2287.50 | +0.64% | 392,200 |
| 2026-09-30 | 2271.00 | 2286.50 | 2261.00 | 2273.00 | +0.09% | 453,700 |
| 2026-09-29 | 2267.00 | 2305.50 | 2227.50 | 2271.00 | -1.90% | 490,700 |
| 2026-09-28 | 2317.50 | 2337.00 | 2303.00 | 2315.00 | -0.11% | 612,100 |
| 2026-09-25 | 2307.00 | 2332.00 | 2300.50 | 2317.50 | +1.00% | 563,800 |
| 2026-09-24 | 2282.00 | 2307.00 | 2277.50 | 2294.50 | +0.55% | 602,600 |
| 2026-09-18 | 2249.50 | 2282.00 | 2237.50 | 2282.00 | +1.02% | 1,444,900 |
| 2026-09-17 | 2173.50 | 2260.50 | 2163.50 | 2259.00 | +4.25% | 568,500 |
| 2026-09-16 | 2185.50 | 2200.00 | 2135.00 | 2167.00 | -0.82% | 513,000 |
| 2026-09-15 | 2178.00 | 2194.50 | 2164.00 | 2185.00 | +1.16% | 500,300 |
| 2026-09-14 | 2162.00 | 2172.50 | 2122.50 | 2160.00 | +1.22% | 446,300 |
| 2026-09-11 | 2101.50 | 2145.50 | 2100.00 | 2134.00 | -0.33% | 610,000 |
| 2026-09-10 | 2197.00 | 2197.00 | 2117.50 | 2141.00 | -2.44% | 652,000 |
| 2026-09-09 | 2237.00 | 2237.00 | 2194.50 | 2194.50 | -2.36% | 515,900 |
| 2026-09-08 | 2251.00 | 2261.50 | 2231.50 | 2247.50 | +0.07% | 464,200 |
| 2026-09-07 | 2238.50 | 2261.50 | 2226.00 | 2246.00 | -0.69% | 339,900 |
| 2026-09-04 | 2283.00 | 2292.00 | 2255.50 | 2261.50 | -1.33% | 410,300 |
| 2026-09-03 | 2247.00 | 2304.50 | 2239.00 | 2292.00 | +2.00% | 597,200 |
| 2026-09-02 | 2262.50 | 2272.00 | 2213.50 | 2247.00 | -0.69% | 1,158,900 |
| 2026-09-01 | 2215.00 | 2271.00 | 2214.00 | 2262.50 | +2.40% | 1,156,600 |
| 2026-08-31 | 2174.00 | 2212.00 | 2171.00 | 2209.50 | +1.40% | 609,500 |
| 2026-08-28 | 2146.50 | 2182.00 | 2140.50 | 2179.00 | +0.83% | 228,900 |
| 2026-08-27 | 2156.00 | 2178.50 | 2144.00 | 2161.00 | -0.39% | 381,400 |
| 2026-08-26 | 2186.00 | 2190.50 | 2131.50 | 2169.50 | -0.89% | 441,500 |
| 2026-08-25 | 2189.50 | 2209.50 | 2181.00 | 2189.00 | +0.46% | 359,400 |
| 2026-08-24 | 2162.50 | 2182.50 | 2162.50 | 2179.00 | +0.79% | 276,400 |
| 2026-08-21 | 2144.00 | 2169.00 | 2141.00 | 2162.00 | +0.56% | 396,100 |
| 2026-08-20 | 2150.00 | 2160.00 | 2132.50 | 2150.00 | +1.01% | 327,700 |
| 2026-08-19 | 2122.00 | 2135.50 | 2103.00 | 2128.50 | +0.31% | 305,100 |
| 2026-08-18 | 2102.00 | 2122.00 | 2099.00 | 2122.00 | +0.17% | 376,200 |
| 2026-08-17 | 2145.00 | 2149.50 | 2115.00 | 2118.50 | -1.97% | 291,300 |
| 2026-08-14 | 2159.00 | 2179.00 | 2153.00 | 2161.00 | -0.37% | 349,100 |
| 2026-08-13 | 2175.50 | 2198.50 | 2151.00 | 2169.00 | -0.69% | 328,100 |
| 2026-08-12 | 2184.00 | 2184.00 | 2151.00 | 2184.00 | +0.90% | 463,500 |
| 2026-08-10 | 2116.00 | 2186.50 | 2109.00 | 2164.50 | +1.50% | 592,100 |
| 2026-08-07 | 2017.00 | 2138.50 | 2017.00 | 2132.50 | +6.33% | 653,400 |
| 2026-08-06 | 2008.50 | 2022.50 | 1996.00 | 2005.50 | +0.30% | 455,800 |
| 2026-08-05 | 1995.00 | 1999.50 | 1966.50 | 1999.50 | +2.15% | 508,000 |
| 2026-08-04 | 2007.50 | 2019.00 | 1948.50 | 1957.50 | -1.51% | 562,800 |
| 2026-08-03 | 2000.50 | 2014.00 | 1972.00 | 1987.50 | -1.32% | 814,000 |
| 2026-07-31 | 2015.00 | 2034.00 | 1992.00 | 2014.00 | -1.76% | 612,800 |
| 2026-07-30 | 2070.50 | 2090.50 | 2043.50 | 2050.00 | -1.98% | 406,200 |
| 2026-07-29 | 2052.50 | 2102.50 | 2039.00 | 2091.50 | +2.22% | 573,100 |
| 2026-07-28 | 2055.00 | 2066.00 | 2019.00 | 2046.00 | -0.85% | 417,200 |
| 2026-07-27 | 2021.00 | 2068.50 | 2021.00 | 2063.50 | +3.15% | 502,900 |
| 2026-07-24 | 2000.00 | 2019.50 | 1971.00 | 2000.50 | -0.12% | 1,031,100 |
| 2026-07-23 | 1999.00 | 2016.00 | 1997.00 | 2003.00 | -0.55% | 484,800 |
| 2026-07-22 | 2029.00 | 2040.50 | 2005.00 | 2014.00 | -0.30% | 513,900 |
| 2026-07-21 | 2019.00 | 2043.50 | 2016.50 | 2020.00 | +0.35% | 471,600 |
| 2026-07-17 | 2021.00 | 2024.50 | 1992.00 | 2013.00 | +0.27% | 422,600 |
| 2026-07-16 | 2030.00 | 2048.00 | 2007.50 | 2007.50 | -1.04% | 370,600 |
| 2026-07-15 | 2042.50 | 2053.50 | 2006.50 | 2028.50 | -0.69% | 376,000 |
| 2026-07-14 | 2042.50 | 2058.00 | 2026.50 | 2042.50 | +0.62% | 292,700 |
| 2026-07-13 | 2096.00 | 2098.00 | 2013.00 | 2030.00 | -2.82% | 426,400 |
| 2026-07-10 | 2130.00 | 2130.00 | 2071.00 | 2089.00 | -1.69% | 717,100 |
| 2026-07-09 | 2166.50 | 2168.50 | 2117.50 | 2125.00 | -2.48% | 538,800 |
| 2026-07-08 | 2175.50 | 2193.00 | 2144.50 | 2179.00 | +1.33% | 815,000 |
| 2026-07-07 | 2133.50 | 2157.50 | 2107.00 | 2150.50 | +0.87% | 940,600 |
| 2026-07-06 | 2073.50 | 2132.00 | 2065.50 | 2132.00 | +3.60% | 1,022,100 |
| 2026-07-03 | 2096.00 | 2106.00 | 2044.50 | 2058.00 | -0.34% | 776,700 |
| 2026-07-02 | 2015.00 | 2080.00 | 2006.00 | 2065.00 | +2.94% | 1,053,100 |
| 2026-07-01 | 2011.50 | 2035.00 | 1991.50 | 2006.00 | +0.50% | 1,057,300 |
| 2026-06-30 | 1932.50 | 2001.50 | 1927.50 | 1996.00 | +3.31% | 1,510,500 |
| 2026-06-29 | 1899.50 | 1943.50 | 1899.50 | 1932.00 | +2.38% | 784,500 |
| 2026-06-26 | 1841.00 | 1894.00 | 1841.00 | 1887.00 | +2.83% | 623,200 |
| 2026-06-25 | 1828.00 | 1838.50 | 1819.00 | 1835.00 | +1.33% | 428,700 |
| 2026-06-24 | 1800.00 | 1815.50 | 1794.50 | 1811.00 | +0.50% | 493,300 |
| 2026-06-23 | 1789.00 | 1814.50 | 1784.50 | 1802.00 | +0.70% | 600,100 |
| 2026-06-22 | 1772.50 | 1799.00 | 1769.50 | 1789.50 | +0.45% | 489,400 |
| 2026-06-19 | 1790.00 | 1800.00 | 1766.50 | 1781.50 | -0.50% | 536,800 |
| 2026-06-18 | 1780.00 | 1801.00 | 1780.00 | 1790.50 | +0.51% | 375,000 |
| 2026-06-17 | 1791.50 | 1799.50 | 1775.00 | 1781.50 | -0.11% | 340,700 |
| 2026-06-16 | 1796.00 | 1813.00 | 1765.50 | 1783.50 | -0.92% | 409,000 |
| 2026-06-15 | 1816.00 | 1822.00 | 1797.00 | 1800.00 | -0.88% | 495,800 |
| 2026-06-12 | 1791.50 | 1828.00 | 1791.50 | 1816.00 | -0.85% | 425,300 |
| 2026-06-11 | 1810.00 | 1833.50 | 1790.50 | 1831.50 | +1.19% | 480,700 |
| 2026-06-10 | 1807.00 | 1816.50 | 1786.00 | 1810.00 | +1.29% | 450,700 |
| 2026-06-09 | 1822.50 | 1836.50 | 1787.00 | 1787.00 | -1.60% | 354,200 |
| 2026-06-08 | 1824.50 | 1858.50 | 1809.00 | 1816.00 | +0.67% | 611,900 |
| 2026-06-05 | 1790.50 | 1820.00 | 1790.50 | 1804.00 | +1.72% | 495,900 |
| 2026-06-04 | 1811.50 | 1834.00 | 1769.50 | 1773.50 | -3.35% | 583,300 |
| 2026-06-03 | 1791.00 | 1840.00 | 1764.00 | 1835.00 | +2.23% | 593,100 |
| 2026-06-02 | 1775.00 | 1809.50 | 1763.00 | 1795.00 | +0.34% | 507,300 |
| 2026-06-01 | 1822.00 | 1826.00 | 1758.00 | 1789.00 | -2.85% | 730,200 |
| 2026-05-29 | 1845.50 | 1894.00 | 1841.50 | 1841.50 | -0.43% | 428,000 |
| 2026-05-28 | 1880.00 | 1884.00 | 1842.50 | 1849.50 | -1.81% | 472,700 |
| 2026-05-27 | 1892.00 | 1904.50 | 1859.50 | 1883.50 | -3.41% | 643,600 |
| 2026-05-26 | 1980.00 | 1984.50 | 1950.00 | 1950.00 | -1.12% | 415,900 |
| 2026-05-25 | 1980.00 | 1980.00 | 1932.50 | 1972.00 | +0.08% | 533,100 |
| 2026-05-22 | 1990.50 | 1995.00 | 1952.00 | 1970.50 | -1.57% | 397,000 |
| 2026-05-21 | 2022.50 | 2030.00 | 1992.50 | 2002.00 | +0.30% | 541,400 |
| 2026-05-20 | 1972.50 | 1999.00 | 1968.00 | 1996.00 | -0.32% | 499,900 |
| 2026-05-19 | 1958.00 | 2006.00 | 1954.00 | 2002.50 | +2.12% | 566,800 |
| 2026-05-18 | 2020.00 | 2034.00 | 1958.00 | 1961.00 | -3.61% | 770,300 |
| 2026-05-15 | 1959.50 | 2043.50 | 1949.50 | 2034.50 | +7.36% | 1,246,200 |
| 2026-05-14 | 1896.00 | 1906.50 | 1879.00 | 1895.00 | +0.13% | 346,200 |
| 2026-05-13 | 1929.50 | 1930.50 | 1888.50 | 1892.50 | -1.56% | 358,800 |
| 2026-05-12 | 1913.50 | 1940.00 | 1906.00 | 1922.50 | -0.10% | 291,600 |
| 2026-05-11 | 1914.00 | 1930.50 | 1910.00 | 1924.50 | +0.44% | 264,200 |
| 2026-05-08 | 1910.00 | 1931.50 | 1900.00 | 1916.00 | -0.31% | 296,200 |
| 2026-05-07 | 1940.50 | 1949.00 | 1909.00 | 1922.00 | -0.26% | 370,000 |
| 2026-05-01 | 1941.50 | 1948.50 | 1911.00 | 1927.00 | -1.56% | 290,300 |
| 2026-04-30 | 1952.00 | 1987.50 | 1946.50 | 1957.50 | -0.28% | 459,300 |
| 2026-04-28 | 1950.00 | 1975.00 | 1940.50 | 1963.00 | +0.15% | 435,400 |
| 2026-04-27 | 1957.50 | 1994.50 | 1955.00 | 1960.00 | +0.10% | 430,400 |
| 2026-04-24 | 1957.50 | 1966.00 | 1952.00 | 1958.00 | -0.36% | 447,400 |
| 2026-04-23 | 1977.00 | 1989.50 | 1952.50 | 1965.00 | -0.63% | 542,300 |
| 2026-04-22 | 1979.50 | 1996.00 | 1977.50 | 1977.50 | -0.25% | 331,500 |
| 2026-04-21 | 1984.50 | 1990.50 | 1971.00 | 1982.50 | -0.08% | 276,600 |
| 2026-04-20 | 1980.00 | 1984.50 | 1963.50 | 1984.00 | +0.51% | 375,400 |
| 2026-04-17 | 1975.00 | 1981.00 | 1965.00 | 1974.00 | -0.30% | 254,200 |
| 2026-04-16 | 1966.50 | 1983.00 | 1962.50 | 1980.00 | +1.69% | 527,800 |
| 2026-04-15 | 1938.00 | 1964.50 | 1938.00 | 1947.00 | +0.85% | 391,100 |
| 2026-04-14 | 1947.50 | 1965.00 | 1916.00 | 1930.50 | -0.85% | 270,200 |
| 2026-04-13 | 1945.00 | 1963.50 | 1935.00 | 1947.00 | +0.10% | 333,200 |
| 2026-04-10 | 1977.50 | 1990.50 | 1943.00 | 1945.00 | -1.07% | 237,800 |
| 2026-04-09 | 2002.00 | 2009.50 | 1960.00 | 1966.00 | -1.80% | 379,200 |
| 2026-04-08 | 2031.00 | 2032.00 | 2002.00 | 2002.00 | +0.55% | 372,700 |
| 2026-04-07 | 2004.00 | 2027.00 | 1985.50 | 1991.00 | -0.15% | 326,000 |
| 2026-04-06 | 2002.00 | 2014.50 | 1988.00 | 1994.00 | -0.20% | 296,200 |
| 2026-04-03 | 1977.00 | 1999.50 | 1969.50 | 1998.00 | +1.50% | 289,700 |
| 2026-04-02 | 1967.00 | 1994.00 | 1959.50 | 1968.50 | +0.36% | 430,900 |
| 2026-04-01 | 1916.00 | 1961.50 | 1907.00 | 1961.50 | +3.78% | 576,600 |
| 2026-03-31 | 1915.00 | 1945.00 | 1890.00 | 1890.00 | -0.79% | 590,900 |
| 2026-03-30 | 1889.50 | 1913.00 | 1862.50 | 1905.00 | -3.18% | 621,000 |
| 2026-03-27 | 1991.50 | 2002.50 | 1965.00 | 1967.50 | -0.30% | 583,300 |
| 2026-03-26 | 1961.50 | 1983.00 | 1951.50 | 1973.50 | +0.61% | 683,800 |
| 2026-03-25 | 1940.00 | 1968.00 | 1932.50 | 1961.50 | +2.62% | 751,800 |
| 2026-03-24 | 1918.00 | 1929.50 | 1902.50 | 1911.50 | +1.95% | 618,100 |
| 2026-03-23 | 1940.00 | 1940.50 | 1875.00 | 1875.00 | -4.34% | 1,129,400 |
| 2026-03-19 | 1977.00 | 1996.00 | 1960.00 | 1960.00 | -1.13% | 644,300 |
| 2026-03-18 | 1963.50 | 1987.00 | 1948.50 | 1982.50 | +1.41% | 544,700 |
| 2026-03-17 | 1949.00 | 1960.00 | 1944.50 | 1955.00 | +1.69% | 506,500 |
| 2026-03-16 | 1924.00 | 1932.00 | 1914.00 | 1922.50 | +0.13% | 632,700 |
| 2026-03-13 | 1915.00 | 1947.50 | 1911.50 | 1920.00 | +0.26% | 685,700 |
| 2026-03-12 | 1940.00 | 1940.00 | 1887.00 | 1915.00 | -1.67% | 831,800 |
| 2026-03-11 | 1952.50 | 1953.00 | 1931.50 | 1947.50 | +0.62% | 628,100 |
| 2026-03-10 | 1944.00 | 1951.00 | 1913.50 | 1935.50 | +1.12% | 631,100 |
| 2026-03-09 | 1895.00 | 1915.50 | 1882.00 | 1914.00 | -0.75% | 461,300 |
| 2026-03-06 | 1906.00 | 1931.00 | 1885.00 | 1928.50 | +1.18% | 847,400 |
| 2026-03-05 | 1915.50 | 1915.50 | 1893.00 | 1906.00 | +1.01% | 554,800 |
| 2026-03-04 | 1882.00 | 1899.50 | 1859.00 | 1887.00 | -0.16% | 823,500 |
| 2026-03-03 | 1893.50 | 1920.00 | 1873.50 | 1890.00 | -1.69% | 872,800 |
| 2026-03-02 | 1900.00 | 1936.00 | 1888.50 | 1922.50 | -0.18% | 507,400 |
| 2026-02-27 | 1935.00 | 1937.50 | 1913.00 | 1926.00 | +0.50% | 492,300 |
| 2026-02-26 | 1900.00 | 1929.00 | 1894.50 | 1916.50 | +1.94% | 612,000 |
| 2026-02-25 | 1861.50 | 1885.00 | 1851.50 | 1880.00 | +1.08% | 706,000 |
| 2026-02-24 | 1855.00 | 1870.00 | 1842.50 | 1860.00 | +0.51% | 989,000 |
| 2026-02-20 | 1845.00 | 1861.50 | 1840.00 | 1850.50 | +0.22% | 513,300 |
| 2026-02-19 | 1831.50 | 1851.00 | 1829.00 | 1846.50 | +1.68% | 483,600 |
| 2026-02-18 | 1829.00 | 1830.00 | 1810.50 | 1816.00 | -0.77% | 407,700 |
| 2026-02-17 | 1823.50 | 1841.50 | 1807.50 | 1830.00 | +0.99% | 400,600 |
| 2026-02-16 | 1854.00 | 1860.00 | 1804.50 | 1812.00 | -1.36% | 516,800 |
| 2026-02-13 | 1838.50 | 1874.50 | 1816.00 | 1837.00 | -0.24% | 748,100 |
| 2026-02-12 | 1839.00 | 1848.50 | 1817.50 | 1841.50 | +0.14% | 487,600 |
| 2026-02-10 | 1833.50 | 1859.50 | 1829.50 | 1839.00 | +1.21% | 314,100 |
| 2026-02-09 | 1827.50 | 1831.50 | 1803.00 | 1817.00 | +1.65% | 312,300 |
| 2026-02-06 | 1796.00 | 1812.00 | 1782.50 | 1787.50 | -1.16% | 395,900 |
| 2026-02-05 | 1800.00 | 1829.50 | 1788.00 | 1808.50 | +2.18% | 477,200 |
| 2026-02-04 | 1770.00 | 1786.00 | 1766.00 | 1770.00 | +0.03% | 328,000 |
| 2026-02-03 | 1748.50 | 1776.50 | 1748.50 | 1769.50 | +1.03% | 279,700 |
| 2026-02-02 | 1770.00 | 1770.00 | 1751.00 | 1751.50 | -0.03% | 267,700 |
| 2026-01-30 | 1748.00 | 1761.50 | 1737.00 | 1752.00 | +0.98% | 336,300 |
| 2026-01-29 | 1736.00 | 1757.50 | 1712.50 | 1735.00 | -0.12% | 289,500 |
| 2026-01-28 | 1771.50 | 1780.50 | 1737.00 | 1737.00 | -2.36% | 497,900 |
| 2026-01-27 | 1777.50 | 1780.50 | 1758.00 | 1779.00 | -0.78% | 382,400 |
| 2026-01-26 | 1783.00 | 1800.00 | 1770.50 | 1793.00 | -0.97% | 390,600 |
| 2026-01-23 | 1810.00 | 1821.00 | 1801.00 | 1810.50 | +0.56% | 357,700 |
| 2026-01-22 | 1769.50 | 1806.50 | 1769.50 | 1800.50 | +2.10% | 338,400 |
| 2026-01-21 | 1786.00 | 1793.00 | 1760.50 | 1763.50 | -1.73% | 427,800 |
| 2026-01-20 | 1802.00 | 1807.00 | 1794.00 | 1794.50 | -0.42% | 350,600 |
| 2026-01-19 | 1800.00 | 1810.00 | 1790.00 | 1802.00 | +0.42% | 286,200 |
| 2026-01-16 | 1784.00 | 1799.50 | 1774.00 | 1794.50 | +0.03% | 403,300 |
| 2026-01-15 | 1776.50 | 1806.00 | 1773.50 | 1794.00 | +1.36% | 399,900 |
| 2026-01-14 | 1756.00 | 1795.50 | 1756.00 | 1770.00 | +0.88% | 528,800 |
| 2026-01-13 | 1761.00 | 1774.00 | 1741.50 | 1754.50 | +0.03% | 574,800 |
| 2026-01-09 | 1735.00 | 1758.00 | 1731.00 | 1754.00 | +1.33% | 436,600 |
| 2026-01-08 | 1729.50 | 1741.50 | 1723.00 | 1731.00 | +0.46% | 308,300 |
| 2026-01-07 | 1706.50 | 1733.50 | 1691.00 | 1723.00 | -0.52% | 497,200 |
| 2026-01-06 | 1710.00 | 1740.50 | 1704.00 | 1732.00 | +2.24% | 614,200 |
| 2026-01-05 | 1706.50 | 1716.50 | 1675.50 | 1694.00 | -1.25% | 576,000 |
| 2025-12-30 | 1722.50 | 1727.00 | 1710.00 | 1715.50 | -0.38% | 371,900 |
| 2025-12-29 | 1734.00 | 1734.00 | 1715.50 | 1722.00 | -0.92% | 389,300 |
| 2025-12-26 | 1741.50 | 1746.00 | 1728.50 | 1738.00 | -0.11% | 380,900 |
| 2025-12-25 | 1738.00 | 1742.00 | 1725.00 | 1740.00 | +0.58% | 428,100 |
| 2025-12-24 | 1722.00 | 1739.50 | 1717.50 | 1730.00 | +0.00% | 354,800 |
| 2025-12-23 | 1716.00 | 1737.50 | 1710.00 | 1730.00 | +0.44% | 433,700 |
| 2025-12-22 | 1726.00 | 1733.00 | 1707.50 | 1722.50 | -0.20% | 426,500 |
| 2025-12-19 | 1725.00 | 1734.00 | 1719.00 | 1726.00 | +0.06% | 879,400 |
| 2025-12-18 | 1694.00 | 1733.00 | 1692.00 | 1725.00 | +1.92% | 321,200 |
| 2025-12-17 | 1712.50 | 1717.00 | 1692.50 | 1692.50 | -0.85% | 372,400 |
| 2025-12-16 | 1696.50 | 1718.50 | 1694.50 | 1707.00 | -0.81% | 438,600 |
| 2025-12-15 | 1683.00 | 1727.50 | 1683.00 | 1721.00 | +2.29% | 469,400 |
| 2025-12-12 | 1677.50 | 1684.00 | 1666.50 | 1682.50 | +1.14% | 274,100 |
| 2025-12-11 | 1698.00 | 1698.00 | 1657.50 | 1663.50 | -1.57% | 306,100 |
| 2025-12-10 | 1679.50 | 1699.00 | 1676.00 | 1690.00 | +0.84% | 279,100 |
| 2025-12-09 | 1685.00 | 1692.00 | 1659.50 | 1676.00 | -0.36% | 322,900 |
| 2025-12-08 | 1649.00 | 1685.50 | 1648.50 | 1682.00 | +0.45% | 561,600 |
| 2025-12-05 | 1674.00 | 1684.50 | 1661.50 | 1674.50 | +0.03% | 277,600 |
| 2025-12-04 | 1679.00 | 1684.50 | 1656.00 | 1674.00 | +0.66% | 371,400 |
| 2025-12-03 | 1688.50 | 1690.50 | 1663.00 | 1663.00 | -2.18% | 398,700 |
| 2025-12-02 | 1711.50 | 1720.50 | 1690.50 | 1700.00 | -0.87% | 316,800 |
| 2025-12-01 | 1699.00 | 1720.00 | 1691.50 | 1715.00 | +0.00% | 496,900 |
| 2025-11-28 | 1705.00 | 1718.00 | 1700.00 | 1715.00 | -0.44% | 566,800 |
| 2025-11-27 | 1727.00 | 1742.50 | 1712.00 | 1722.50 | -0.43% | 551,900 |
| 2025-11-26 | 1753.00 | 1756.00 | 1720.00 | 1730.00 | -1.31% | 441,600 |
| 2025-11-25 | 1738.00 | 1762.00 | 1732.50 | 1753.00 | +1.59% | 458,700 |
| 2025-11-21 | 1700.00 | 1734.00 | 1697.50 | 1725.50 | +2.10% | 363,300 |
| 2025-11-20 | 1710.00 | 1714.50 | 1683.00 | 1690.00 | -0.76% | 415,100 |
| 2025-11-19 | 1706.50 | 1726.00 | 1703.00 | 1703.00 | +0.06% | 330,300 |
| 2025-11-18 | 1754.00 | 1770.50 | 1680.00 | 1702.00 | -2.96% | 710,300 |
| 2025-11-17 | 1757.00 | 1769.50 | 1718.00 | 1754.00 | -1.32% | 925,400 |
| 2025-11-14 | 1736.00 | 1777.50 | 1708.00 | 1777.50 | +5.49% | 1,078,000 |
| 2025-11-13 | 1688.50 | 1710.50 | 1677.50 | 1685.00 | -0.21% | 446,900 |
| 2025-11-12 | 1692.50 | 1703.00 | 1685.50 | 1688.50 | +0.96% | 573,200 |
| 2025-11-11 | 1660.00 | 1677.50 | 1655.50 | 1672.50 | +0.33% | 502,100 |
| 2025-11-10 | 1678.00 | 1680.00 | 1651.00 | 1667.00 | +0.66% | 473,300 |
| 2025-11-07 | 1644.00 | 1659.50 | 1630.00 | 1656.00 | +1.01% | 617,800 |
| 2025-11-06 | 1634.50 | 1643.00 | 1630.00 | 1639.50 | +0.34% | 367,600 |
| 2025-11-05 | 1651.50 | 1661.00 | 1617.00 | 1634.00 | -1.06% | 394,700 |
| 2025-11-04 | 1657.50 | 1670.50 | 1643.50 | 1651.50 | -0.39% | 427,300 |
| 2025-10-31 | 1662.00 | 1671.50 | 1652.50 | 1658.00 | -0.06% | 401,900 |
| 2025-10-30 | 1650.50 | 1659.00 | 1636.00 | 1659.00 | +0.12% | 2,421,200 |
| 2025-10-29 | 1676.00 | 1685.50 | 1655.00 | 1657.00 | -2.07% | 477,300 |
| 2025-10-28 | 1698.00 | 1708.50 | 1677.00 | 1692.00 | -0.59% | 465,300 |
| 2025-10-27 | 1684.00 | 1711.50 | 1680.00 | 1702.00 | +1.31% | 397,400 |
| 2025-10-24 | 1696.00 | 1699.50 | 1675.00 | 1680.00 | -1.47% | 413,000 |
| 2025-10-23 | 1692.50 | 1712.00 | 1685.00 | 1705.00 | +0.74% | 465,000 |
| 2025-10-22 | 1692.50 | 1701.00 | 1684.00 | 1692.50 | +0.56% | 462,900 |
| 2025-10-21 | 1672.50 | 1691.50 | 1669.00 | 1683.00 | +0.66% | 494,600 |
| 2025-10-20 | 1695.00 | 1695.00 | 1661.00 | 1672.00 | -0.21% | 492,500 |
| 2025-10-17 | 1655.00 | 1684.50 | 1655.00 | 1675.50 | +0.27% | 444,700 |
| 2025-10-16 | 1666.50 | 1672.00 | 1652.00 | 1671.00 | +0.66% | 354,000 |
| 2025-10-15 | 1675.00 | 1682.50 | 1652.00 | 1660.00 | -0.33% | 418,700 |
| 2025-10-14 | 1666.50 | 1680.00 | 1648.50 | 1665.50 | -1.60% | 566,300 |
| 2025-10-10 | 1709.50 | 1721.50 | 1691.50 | 1692.50 | -1.68% | 356,900 |
| 2025-10-09 | 1716.00 | 1723.50 | 1699.50 | 1721.50 | -0.61% | 376,200 |
| 2025-10-08 | 1717.50 | 1746.00 | 1711.00 | 1732.00 | +1.23% | 412,300 |
| 2025-10-07 | 1694.00 | 1711.00 | 1686.50 | 1711.00 | +0.65% | 359,800 |
| 2025-10-06 | 1730.50 | 1730.50 | 1693.50 | 1700.00 | +0.56% | 499,800 |
Les 250 dernières séances, de la plus récente à la plus ancienne.
Rendements saisonniers
Meilleur mois historique : Juin (+5.71%). Pire mois : Mai (-6.42%). Sur 2 ans de données quotidiennes (2025–2026).
FAQ · à partir des données de cours actuelles · au 2026-10-16
Réponses rapides
Quel est le dernier cours de clôture de Relo Group,Inc. (8876.T) ?
2469.00 le 2026-10-16, selon le registre quotidien des cours du data lake Closelook.
Quels sont le plus haut et le plus bas sur 52 semaines de 8876.T ?
Plus haut à 2525.00 et plus bas à 1617.00 sur les 52 dernières semaines, au 2026-10-16.
Quel est historiquement le mois le plus fort et le plus faible de Relo Group,Inc. ?
Historiquement, le mois le plus fort de 8876.T a été Juin (moyenne +5.71%) et le plus faible Mai (moyenne -6.42%), sur 2 ans de données quotidiennes (2025–2026).
Combien d’années de saisonnalité cette page couvre-t-elle ?
2 ans (2025–2026), calculés à partir de 434 bougies quotidiennes du data lake Closelook.