Rent Corporation (TYO:372A)
Japan · Delayed Price · Currency is JPY 5,890.00
+60.00 (1.03%)
Jan 23, 2026, 3:30 PM JST
Rent Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 5,780.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,890.00 | 1.03% | 10,400 |
| Jan 22, 2026 | 5,850.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,830.00 | -0.34% | 7,800 |
| Jan 21, 2026 | 5,740.00 | 5,960.00 | 5,690.00 | 5,850.00 | 5,850.00 | 1.56% | 17,200 |
| Jan 20, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,760.00 | 5,760.00 | -0.69% | 13,100 |
| Jan 19, 2026 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.69% | 9,100 |
| Jan 16, 2026 | 5,760.00 | 5,900.00 | 5,730.00 | 5,900.00 | 5,900.00 | 2.08% | 22,400 |
| Jan 15, 2026 | 5,810.00 | 5,810.00 | 5,560.00 | 5,780.00 | 5,780.00 | -2.20% | 69,000 |
| Jan 14, 2026 | 5,970.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.01% | 15,900 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.17% | 7,800 |
| Jan 9, 2026 | 5,970.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,980.00 | 0.17% | 11,900 |
| Jan 8, 2026 | 5,860.00 | 6,070.00 | 5,840.00 | 5,970.00 | 5,970.00 | 1.88% | 26,200 |
| Jan 7, 2026 | 5,700.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.45% | 16,000 |
| Jan 6, 2026 | 5,760.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 1.06% | 14,900 |
| Jan 5, 2026 | 5,550.00 | 5,680.00 | 5,520.00 | 5,660.00 | 5,660.00 | 3.85% | 18,900 |
| Dec 30, 2025 | 5,610.00 | 5,610.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.45% | 28,800 |
| Dec 29, 2025 | 5,520.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 18,900 |
| Dec 26, 2025 | 5,550.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.36% | 22,100 |
| Dec 25, 2025 | 5,470.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.29% | 28,200 |
| Dec 24, 2025 | 5,500.00 | 5,510.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.55% | 11,900 |
| Dec 23, 2025 | 5,460.00 | 5,470.00 | 5,430.00 | 5,460.00 | 5,460.00 | -0.36% | 16,200 |
| Dec 22, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.92% | 9,800 |
| Dec 19, 2025 | 5,350.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.69% | 18,200 |
| Dec 18, 2025 | 5,300.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 19,400 |
| Dec 17, 2025 | 5,380.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.85% | 36,700 |
| Dec 16, 2025 | 5,510.00 | 5,510.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.99% | 17,100 |
| Dec 15, 2025 | 5,430.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.28% | 10,900 |
| Dec 12, 2025 | 5,480.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,450.00 | 0.18% | 14,300 |
| Dec 11, 2025 | 5,550.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.51% | 18,400 |
| Dec 10, 2025 | 5,520.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.27% | 12,200 |
| Dec 9, 2025 | 5,550.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.72% | 16,100 |
| Dec 8, 2025 | 5,530.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.18% | 8,200 |
| Dec 5, 2025 | 5,520.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 5,500 |
| Dec 4, 2025 | 5,410.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,570.00 | 2.96% | 11,400 |
| Dec 3, 2025 | 5,490.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.28% | 13,600 |
| Dec 2, 2025 | 5,590.00 | 5,590.00 | 5,370.00 | 5,480.00 | 5,480.00 | -1.79% | 22,800 |
| Dec 1, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.24% | 13,800 |
| Nov 28, 2025 | 5,660.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.89% | 7,700 |
| Nov 27, 2025 | 5,550.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | 8,800 |
| Nov 26, 2025 | 5,440.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.02% | 15,100 |
| Nov 25, 2025 | 5,560.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.63% | 29,400 |
| Nov 21, 2025 | 5,410.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,530.00 | 0.55% | 14,500 |
| Nov 20, 2025 | 5,570.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 14,500 |
| Nov 19, 2025 | 5,530.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.54% | 17,900 |
| Nov 18, 2025 | 5,760.00 | 5,760.00 | 5,520.00 | 5,530.00 | 5,530.00 | -3.99% | 34,100 |
| Nov 17, 2025 | 5,760.00 | 5,760.00 | 5,620.00 | 5,760.00 | 5,760.00 | - | 23,300 |
| Nov 14, 2025 | 5,800.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.54% | 22,000 |
| Nov 13, 2025 | 5,860.00 | 5,900.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.17% | 6,700 |
| Nov 12, 2025 | 5,780.00 | 5,870.00 | 5,680.00 | 5,860.00 | 5,860.00 | 1.03% | 12,000 |
| Nov 11, 2025 | 5,810.00 | 5,810.00 | 5,690.00 | 5,800.00 | 5,800.00 | -0.17% | 18,100 |
| Nov 10, 2025 | 5,780.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.52% | 4,800 |