Rent Corporation (TYO:372A)
Japan · Delayed Price · Currency is JPY 6,190.00
+90.00 (1.48%)
Oct 26, 2026, 10:01 AM JST
Rent Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 6,100.00 | 6,190.00 | 6,090.00 | 6,190.00 | 6,190.00 | 1.48% | 2,200 |
| Oct 23, 2026 | 6,400.00 | 6,400.00 | 6,100.00 | 6,100.00 | 6,100.00 | -4.69% | 10,300 |
| Oct 22, 2026 | 6,290.00 | 6,410.00 | 6,290.00 | 6,400.00 | 6,400.00 | 1.91% | 10,700 |
| Oct 21, 2026 | 6,390.00 | 6,460.00 | 6,260.00 | 6,280.00 | 6,280.00 | -0.95% | 9,500 |
| Oct 20, 2026 | 6,220.00 | 6,420.00 | 6,170.00 | 6,340.00 | 6,340.00 | 2.42% | 19,100 |
| Oct 19, 2026 | 5,940.00 | 6,230.00 | 5,940.00 | 6,190.00 | 6,190.00 | 2.48% | 10,000 |
| Oct 16, 2026 | 5,850.00 | 6,200.00 | 5,850.00 | 6,040.00 | 6,040.00 | 8.83% | 33,300 |
| Oct 15, 2026 | 5,600.00 | 5,640.00 | 5,520.00 | 5,550.00 | 5,550.00 | -0.54% | 11,200 |
| Oct 14, 2026 | 5,570.00 | 5,600.00 | 5,540.00 | 5,580.00 | 5,580.00 | 0.54% | 3,600 |
| Oct 13, 2026 | 5,500.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.73% | 2,800 |
| Oct 9, 2026 | 5,470.00 | 5,510.00 | 5,460.00 | 5,510.00 | 5,510.00 | 0.18% | 3,100 |
| Oct 8, 2026 | 5,560.00 | 5,560.00 | 5,470.00 | 5,500.00 | 5,500.00 | -1.08% | 5,500 |
| Oct 7, 2026 | 5,560.00 | 5,590.00 | 5,520.00 | 5,560.00 | 5,560.00 | - | 4,800 |
| Oct 6, 2026 | 5,580.00 | 5,580.00 | 5,550.00 | 5,560.00 | 5,560.00 | 0.36% | 1,100 |
| Oct 5, 2026 | 5,600.00 | 5,640.00 | 5,540.00 | 5,540.00 | 5,540.00 | -1.07% | 3,600 |
| Oct 2, 2026 | 5,680.00 | 5,680.00 | 5,580.00 | 5,600.00 | 5,600.00 | -1.41% | 2,700 |
| Oct 1, 2026 | 5,670.00 | 5,680.00 | 5,630.00 | 5,680.00 | 5,680.00 | 0.35% | 2,500 |
| Sep 30, 2026 | 5,760.00 | 5,760.00 | 5,600.00 | 5,660.00 | 5,660.00 | 1.07% | 6,700 |
| Sep 29, 2026 | 5,650.00 | 5,650.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.88% | 5,600 |
| Sep 28, 2026 | 5,660.00 | 5,660.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.89% | 3,000 |
| Sep 25, 2026 | 5,720.00 | 5,720.00 | 5,580.00 | 5,600.00 | 5,600.00 | - | 3,600 |
| Sep 24, 2026 | 5,580.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.90% | 4,400 |
| Sep 18, 2026 | 5,570.00 | 5,600.00 | 5,550.00 | 5,550.00 | 5,550.00 | -0.54% | 3,300 |
| Sep 17, 2026 | 5,570.00 | 5,620.00 | 5,550.00 | 5,580.00 | 5,580.00 | - | 3,600 |
| Sep 16, 2026 | 5,550.00 | 5,600.00 | 5,530.00 | 5,580.00 | 5,580.00 | 0.54% | 3,500 |
| Sep 15, 2026 | 5,500.00 | 5,570.00 | 5,500.00 | 5,550.00 | 5,550.00 | 0.18% | 2,500 |
| Sep 14, 2026 | 5,500.00 | 5,560.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 2,800 |
| Sep 11, 2026 | 5,550.00 | 5,570.00 | 5,500.00 | 5,540.00 | 5,540.00 | -0.18% | 2,300 |
| Sep 10, 2026 | 5,750.00 | 5,750.00 | 5,530.00 | 5,550.00 | 5,550.00 | 0.36% | 13,400 |
| Sep 9, 2026 | 5,550.00 | 5,600.00 | 5,500.00 | 5,530.00 | 5,530.00 | -0.18% | 5,400 |
| Sep 8, 2026 | 5,520.00 | 5,560.00 | 5,510.00 | 5,540.00 | 5,540.00 | 0.54% | 3,000 |
| Sep 7, 2026 | 5,540.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.54% | 3,500 |
| Sep 4, 2026 | 5,500.00 | 5,540.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.73% | 2,300 |
| Sep 3, 2026 | 5,530.00 | 5,590.00 | 5,410.00 | 5,500.00 | 5,500.00 | -0.72% | 6,600 |
| Sep 2, 2026 | 5,620.00 | 5,620.00 | 5,510.00 | 5,540.00 | 5,540.00 | -1.95% | 5,100 |
| Sep 1, 2026 | 5,660.00 | 5,660.00 | 5,610.00 | 5,650.00 | 5,650.00 | 0.53% | 1,500 |
| Aug 31, 2026 | 5,700.00 | 5,700.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.36% | 5,100 |
| Aug 28, 2026 | 5,630.00 | 5,630.00 | 5,560.00 | 5,600.00 | 5,600.00 | 0.18% | 1,400 |
| Aug 27, 2026 | 5,610.00 | 5,610.00 | 5,560.00 | 5,590.00 | 5,590.00 | 0.18% | 1,500 |
| Aug 26, 2026 | 5,600.00 | 5,660.00 | 5,540.00 | 5,580.00 | 5,580.00 | -0.36% | 8,900 |
| Aug 25, 2026 | 5,750.00 | 5,750.00 | 5,540.00 | 5,600.00 | 5,600.00 | -1.75% | 8,100 |
| Aug 24, 2026 | 5,590.00 | 5,700.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1.60% | 6,400 |
| Aug 21, 2026 | 5,590.00 | 5,610.00 | 5,570.00 | 5,610.00 | 5,610.00 | 0.36% | 1,600 |
| Aug 20, 2026 | 5,570.00 | 5,590.00 | 5,540.00 | 5,590.00 | 5,590.00 | 0.90% | 900 |
| Aug 19, 2026 | 5,570.00 | 5,580.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.07% | 13,100 |
| Aug 18, 2026 | 5,570.00 | 5,600.00 | 5,570.00 | 5,600.00 | 5,600.00 | -0.53% | 2,400 |
| Aug 17, 2026 | 5,550.00 | 5,630.00 | 5,520.00 | 5,630.00 | 5,630.00 | 2.18% | 6,000 |
| Aug 14, 2026 | 5,520.00 | 5,560.00 | 5,510.00 | 5,510.00 | 5,510.00 | 0.55% | 3,500 |
| Aug 13, 2026 | 5,530.00 | 5,530.00 | 5,480.00 | 5,480.00 | 5,480.00 | -1.26% | 4,300 |
| Aug 12, 2026 | 5,550.00 | 5,570.00 | 5,530.00 | 5,550.00 | 5,550.00 | -0.36% | 800 |