Rent Corporation (TYO:372A)
Japan · Delayed Price · Currency is JPY 5,540.00
+40.00 (0.73%)
Sep 4, 2026, 3:30 PM JST
Rent Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 10, 2026 | 5,540.00 | 5,590.00 | 5,520.00 | 5,570.00 | 5,570.00 | 1.83% | 4,800 |
| Aug 7, 2026 | 5,540.00 | 5,540.00 | 5,470.00 | 5,470.00 | 5,470.00 | -1.26% | 1,900 |
| Aug 6, 2026 | 5,480.00 | 5,540.00 | 5,470.00 | 5,540.00 | 5,540.00 | 0.91% | 2,200 |
| Aug 5, 2026 | 5,450.00 | 5,490.00 | 5,410.00 | 5,490.00 | 5,490.00 | 0.37% | 2,500 |
| Aug 4, 2026 | 5,430.00 | 5,470.00 | 5,400.00 | 5,470.00 | 5,470.00 | 0.74% | 8,600 |
| Aug 3, 2026 | 5,540.00 | 5,540.00 | 5,400.00 | 5,430.00 | 5,430.00 | -2.16% | 3,800 |
| Jul 31, 2026 | 5,610.00 | 5,610.00 | 5,510.00 | 5,550.00 | 5,550.00 | -0.54% | 6,400 |
| Jul 30, 2026 | 5,610.00 | 5,610.00 | 5,480.00 | 5,580.00 | 5,580.00 | - | 4,700 |
| Jul 29, 2026 | 5,540.00 | 5,670.00 | 5,500.00 | 5,580.00 | 5,580.00 | 2.01% | 19,500 |
| Jul 28, 2026 | 5,510.00 | 5,530.00 | 5,400.00 | 5,470.00 | 5,470.00 | -0.73% | 6,600 |
| Jul 27, 2026 | 5,390.00 | 5,510.00 | 5,380.00 | 5,510.00 | 5,510.00 | 2.42% | 11,800 |
| Jul 24, 2026 | 5,440.00 | 5,440.00 | 5,360.00 | 5,380.00 | 5,380.00 | -1.10% | 4,400 |
| Jul 23, 2026 | 5,490.00 | 5,490.00 | 5,430.00 | 5,440.00 | 5,440.00 | -0.73% | 5,000 |
| Jul 22, 2026 | 5,480.00 | 5,560.00 | 5,400.00 | 5,480.00 | 5,480.00 | 0.18% | 15,800 |
| Jul 21, 2026 | 5,490.00 | 5,510.00 | 5,410.00 | 5,470.00 | 5,470.00 | -0.36% | 7,000 |
| Jul 17, 2026 | 5,300.00 | 5,540.00 | 5,300.00 | 5,490.00 | 5,490.00 | 2.62% | 22,200 |
| Jul 16, 2026 | 5,400.00 | 5,550.00 | 5,320.00 | 5,350.00 | 5,350.00 | 4.90% | 55,600 |
| Jul 15, 2026 | 5,090.00 | 5,170.00 | 5,010.00 | 5,100.00 | 5,100.00 | 0.39% | 28,900 |
| Jul 14, 2026 | 5,020.00 | 5,100.00 | 4,990.00 | 5,080.00 | 5,080.00 | 0.99% | 6,600 |
| Jul 13, 2026 | 5,000.00 | 5,140.00 | 5,000.00 | 5,030.00 | 5,030.00 | 0.60% | 11,400 |
| Jul 10, 2026 | 4,985.00 | 5,100.00 | 4,940.00 | 5,000.00 | 5,000.00 | 1.32% | 6,200 |
| Jul 9, 2026 | 4,965.00 | 5,040.00 | 4,935.00 | 4,935.00 | 4,935.00 | -0.60% | 4,300 |
| Jul 8, 2026 | 5,000.00 | 5,040.00 | 4,965.00 | 4,965.00 | 4,965.00 | -0.70% | 2,400 |
| Jul 7, 2026 | 5,040.00 | 5,090.00 | 5,000.00 | 5,000.00 | 5,000.00 | -0.79% | 7,200 |
| Jul 6, 2026 | 5,000.00 | 5,040.00 | 5,000.00 | 5,040.00 | 5,040.00 | 0.60% | 3,800 |
| Jul 3, 2026 | 4,955.00 | 5,010.00 | 4,950.00 | 5,010.00 | 5,010.00 | 0.91% | 2,100 |
| Jul 2, 2026 | 4,930.00 | 5,040.00 | 4,930.00 | 4,965.00 | 4,965.00 | 0.71% | 5,000 |
| Jul 1, 2026 | 4,940.00 | 4,960.00 | 4,930.00 | 4,930.00 | 4,930.00 | -1.20% | 1,800 |
| Jun 30, 2026 | 4,985.00 | 4,990.00 | 4,940.00 | 4,990.00 | 4,990.00 | 0.91% | 2,400 |
| Jun 29, 2026 | 4,910.00 | 4,960.00 | 4,910.00 | 4,945.00 | 4,945.00 | 0.82% | 2,700 |
| Jun 26, 2026 | 4,980.00 | 4,995.00 | 4,895.00 | 4,905.00 | 4,905.00 | -1.80% | 5,700 |
| Jun 25, 2026 | 5,050.00 | 5,050.00 | 4,975.00 | 4,995.00 | 4,995.00 | -0.10% | 2,900 |