Stock listing
Tokyo:4664 Japan Reliance Service Corporation (アール・エス・シー) 株価
Follow Japan Reliance Service Corporation into a list and get an email when it puts out news.
Share price · TSE:4664
¥914.00 JPY -96.00 (-9.5%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥885.00 – ¥938.00 JPYNov 6, 2026
- Volume
- 144,300 sharesNov 6, 2026
- Market cap
- ¥2.85B JPYAt the close on Nov 6, 2026 · price × 3.12M shares outstanding
- Traded on an average day
- ¥180.2M JPYMedian day 71,300 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:4664 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥914.00 | -96.00 | -9.5% | ¥905.00 | ¥938.00 | ¥885.00 | 144,300 | |
| ¥1,010.00 | -5.00 | -0.5% | ¥1,005.00 | ¥1,020.00 | ¥972.00 | 59,400 | |
| ¥1,015.00 | -39.00 | -3.7% | ¥1,061.00 | ¥1,083.00 | ¥972.00 | 134,300 | |
| ¥1,054.00 | +5.00 | +0.5% | ¥1,025.00 | ¥1,096.00 | ¥1,012.00 | 94,800 | |
| ¥1,049.00 | -34.00 | -3.1% | ¥1,075.00 | ¥1,104.00 | ¥1,031.00 | 55,800 | |
| ¥1,083.00 | -1.00 | -0.1% | ¥1,114.00 | ¥1,119.00 | ¥1,065.00 | 145,400 | |
| ¥1,084.00 | +40.00 | +3.8% | ¥1,047.00 | ¥1,108.00 | ¥1,045.00 | 87,600 | |
| ¥1,044.00 | +49.00 | +4.9% | ¥1,000.00 | ¥1,045.00 | ¥985.00 | 88,500 | |
| ¥995.00 | -65.00 | -6.1% | ¥1,016.00 | ¥1,043.00 | ¥990.00 | 159,100 | |
| ¥1,060.00 | -7.00 | -0.7% | ¥1,037.00 | ¥1,087.00 | ¥991.00 | 188,300 | |
| ¥1,067.00 | -45.00 | -4.0% | ¥1,097.00 | ¥1,150.00 | ¥1,056.00 | 293,100 | |
| ¥1,112.00 | -46.00 | -4.0% | ¥1,160.00 | ¥1,188.00 | ¥1,071.00 | 486,700 | |
| ¥1,158.00 | -77.00 | -6.2% | ¥1,281.00 | ¥1,444.00 | ¥1,111.00 | 2,708,100 | |
| ¥1,235.00 | +185.00 | +17.6% | ¥1,103.00 | ¥1,350.00 | ¥1,087.00 | 1,793,600 | |
| ¥1,050.00 | +16.00 | +1.5% | ¥1,045.00 | ¥1,055.00 | ¥1,010.00 | 59,600 | |
| ¥1,034.00 | -60.00 | -5.5% | ¥1,064.00 | ¥1,083.00 | ¥981.00 | 129,500 | |
| ¥1,094.00 | +29.00 | +2.7% | ¥1,081.00 | ¥1,160.00 | ¥1,054.00 | 82,000 | |
| ¥1,065.00 | -60.00 | -5.3% | ¥1,104.00 | ¥1,118.00 | ¥1,065.00 | 31,200 | |
| ¥1,125.00 | -23.00 | -2.0% | ¥1,139.00 | ¥1,145.00 | ¥1,110.00 | 23,600 | |
| ¥1,148.00 | +17.00 | +1.5% | ¥1,120.00 | ¥1,150.00 | ¥1,110.00 | 30,400 | |
| ¥1,131.00 | -36.00 | -3.1% | ¥1,161.00 | ¥1,164.00 | ¥1,131.00 | 36,300 | |
| ¥1,167.00 | -9.00 | -0.8% | ¥1,178.00 | ¥1,199.00 | ¥1,144.00 | 74,300 | |
| ¥1,176.00 | +6.00 | +0.5% | ¥1,172.00 | ¥1,229.00 | ¥1,164.00 | 104,500 | |
| ¥1,170.00 | +50.00 | +4.5% | ¥1,120.00 | ¥1,186.00 | ¥1,120.00 | 53,200 | |
| ¥1,120.00 | -6.00 | -0.5% | ¥1,127.00 | ¥1,149.00 | ¥1,120.00 | 17,400 | |
| ¥1,126.00 | -7.00 | -0.6% | ¥1,125.00 | ¥1,146.00 | ¥1,120.00 | 16,600 | |
| ¥1,133.00 | +7.00 | +0.6% | ¥1,125.00 | ¥1,133.00 | ¥1,095.00 | 43,100 | |
| ¥1,126.00 | -44.00 | -3.8% | ¥1,184.00 | ¥1,184.00 | ¥1,121.00 | 36,100 | |
| ¥1,170.00 | -51.00 | -4.2% | ¥1,202.00 | ¥1,215.00 | ¥1,159.00 | 54,200 | |
| ¥1,221.00 | +64.00 | +5.5% | ¥1,187.00 | ¥1,258.00 | ¥1,160.00 | 117,900 | |
| ¥1,157.00 | +32.00 | +2.8% | ¥1,143.00 | ¥1,174.00 | ¥1,123.00 | 46,900 | |
| ¥1,125.00 | +1.00 | +0.1% | ¥1,120.00 | ¥1,162.00 | ¥1,103.00 | 71,300 | |
| ¥1,124.00 | -15.00 | -1.3% | ¥1,142.00 | ¥1,158.00 | ¥1,086.00 | 57,700 | |
| ¥1,139.00 | -7.00 | -0.6% | ¥1,200.00 | ¥1,211.00 | ¥1,128.00 | 136,800 | |
| ¥1,146.00 | +44.00 | +4.0% | ¥1,072.00 | ¥1,146.00 | ¥1,017.00 | 146,900 | |
| ¥1,102.00 | -53.00 | -4.6% | ¥1,126.00 | ¥1,138.00 | ¥1,081.00 | 92,300 | |
| ¥1,155.00 | -35.00 | -2.9% | ¥1,187.00 | ¥1,208.00 | ¥1,136.00 | 84,700 | |
| ¥1,190.00 | +107.00 | +9.9% | ¥1,113.00 | ¥1,235.00 | ¥1,098.00 | 311,300 | |
| ¥1,083.00 | -6.00 | -0.6% | ¥1,074.00 | ¥1,126.00 | ¥1,062.00 | 97,200 | |
| ¥1,089.00 | +6.00 | +0.6% | ¥1,100.00 | ¥1,128.00 | ¥1,072.00 | 47,800 | |
| ¥1,083.00 | -33.00 | -3.0% | ¥1,103.00 | ¥1,131.00 | ¥1,070.00 | 70,400 | |
| ¥1,116.00 | +73.00 | +7.0% | ¥1,045.00 | ¥1,131.00 | ¥1,045.00 | 181,500 | |
| ¥1,043.00 | +43.00 | +4.3% | ¥993.00 | ¥1,090.00 | ¥989.00 | 101,800 | |
| ¥1,000.00 | -20.00 | -2.0% | ¥1,013.00 | ¥1,021.00 | ¥985.00 | 40,300 | |
| ¥1,020.00 | -20.00 | -1.9% | ¥1,022.00 | ¥1,035.00 | ¥1,000.00 | 39,200 | |
| ¥1,040.00 | +64.00 | +6.6% | ¥986.00 | ¥1,040.00 | ¥977.00 | 89,400 | |
| ¥976.00 | +26.00 | +2.7% | ¥947.00 | ¥985.00 | ¥947.00 | 56,100 | |
| ¥950.00 | +12.00 | +1.3% | ¥938.00 | ¥960.00 | ¥926.00 | 42,100 | |
| ¥938.00 | +8.00 | +0.9% | ¥930.00 | ¥942.00 | ¥922.00 | 18,500 | |
| ¥930.00 | -18.00 | -1.9% | ¥951.00 | ¥955.00 | ¥926.00 | 35,300 | |
| ¥948.00 | -23.00 | -2.4% | ¥956.00 | ¥980.00 | ¥947.00 | 36,100 | |
| ¥971.00 | +52.00 | +5.7% | ¥928.00 | ¥973.00 | ¥917.00 | 52,300 | |
| ¥919.00 | -29.00 | -3.1% | ¥933.00 | ¥933.00 | ¥909.00 | 36,000 | |
| ¥948.00 | -2.00 | -0.2% | ¥951.00 | ¥958.00 | ¥940.00 | 16,200 | |
| ¥950.00 | -4.00 | -0.4% | ¥947.00 | ¥1,002.00 | ¥946.00 | 75,000 | |
| ¥954.00 | -42.00 | -4.2% | ¥921.00 | ¥1,015.00 | ¥915.00 | 148,400 | |
| ¥996.00 | +47.00 | +5.0% | ¥976.00 | ¥999.00 | ¥955.00 | 64,800 | |
| ¥949.00 | -7.00 | -0.7% | ¥954.00 | ¥968.00 | ¥941.00 | 24,100 | |
| ¥956.00 | +7.00 | +0.7% | ¥951.00 | ¥989.00 | ¥945.00 | 33,500 | |
| ¥949.00 | -68.00 | -6.7% | ¥1,019.00 | ¥1,020.00 | ¥946.00 | 74,500 | |
| ¥1,017.00 | +8.00 | +0.8% | ¥1,039.00 | ¥1,060.00 | ¥1,000.00 | 74,600 |
- Ticker
- Tokyo:4664
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Business & professional services
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 14, 2026
TABLE-RSC -2025/26 parent results
Latest deck · May 28, 2026
RSC — FY2026 Earnings Presentation
Earnings · 17 slides
Latest news
Decks
RSC — FY2026 Earnings Presentation
Earnings · 17 slides · May 28, 2026
RSC — H1 FY2026 Earnings Presentation
Earnings · 12 slides · Nov 27, 2025
RSC — FY2025年3月期 Earnings Presentation
Earnings · 17 slides · May 30, 2025
RSC — H1 FY2025/3 Earnings Presentation
Earnings · 19 slides · Nov 13, 2024
Japan Reliance Service Corporation on 6ix
- Sector
- Industrials
- Industry
- Business & professional services
- News releases
- 4 in the last 12 months · 4 in all · newest May 14, 2026 · oldest 2025
- Decks
- 7 decks · latest May 28, 2026
Log in to ask 6ix AI your own questions about Japan Reliance Service Corporation.