Rent Corporation (TYO:372A)
Japan · Delayed Price · Currency is JPY 5,430.00
-120.00 (-2.16%)
Aug 3, 2026, 3:24 PM JST
Rent Corporation Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 4,980.00 | 5,020.00 | 4,960.00 | 5,000.00 | 5,000.00 | -0.20% | 3,200 |
| Jun 23, 2026 | 5,010.00 | 5,070.00 | 4,990.00 | 5,010.00 | 5,010.00 | - | 8,500 |
| Jun 22, 2026 | 5,010.00 | 5,060.00 | 4,980.00 | 5,010.00 | 5,010.00 | -1.18% | 1,600 |
| Jun 19, 2026 | 5,070.00 | 5,130.00 | 5,000.00 | 5,070.00 | 5,070.00 | - | 1,600 |
| Jun 18, 2026 | 5,010.00 | 5,170.00 | 5,010.00 | 5,070.00 | 5,070.00 | 1.20% | 8,700 |
| Jun 17, 2026 | 5,000.00 | 5,170.00 | 5,000.00 | 5,010.00 | 5,010.00 | 1.21% | 5,800 |
| Jun 16, 2026 | 4,995.00 | 5,000.00 | 4,940.00 | 4,950.00 | 4,950.00 | -0.90% | 3,800 |
| Jun 15, 2026 | 4,900.00 | 5,000.00 | 4,880.00 | 4,995.00 | 4,995.00 | 2.78% | 7,400 |
| Jun 12, 2026 | 4,850.00 | 4,875.00 | 4,820.00 | 4,860.00 | 4,860.00 | 1.14% | 3,800 |
| Jun 11, 2026 | 4,825.00 | 4,830.00 | 4,780.00 | 4,805.00 | 4,805.00 | -1.33% | 7,400 |
| Jun 10, 2026 | 4,905.00 | 4,915.00 | 4,855.00 | 4,870.00 | 4,870.00 | -0.41% | 5,500 |
| Jun 9, 2026 | 4,915.00 | 4,955.00 | 4,890.00 | 4,890.00 | 4,890.00 | -0.51% | 2,900 |
| Jun 8, 2026 | 4,900.00 | 4,980.00 | 4,900.00 | 4,915.00 | 4,915.00 | -1.90% | 6,200 |
| Jun 5, 2026 | 4,770.00 | 5,040.00 | 4,770.00 | 5,010.00 | 5,010.00 | 4.92% | 18,300 |
| Jun 4, 2026 | 4,845.00 | 4,845.00 | 4,765.00 | 4,775.00 | 4,775.00 | -1.85% | 10,300 |
| Jun 3, 2026 | 4,960.00 | 4,970.00 | 4,855.00 | 4,865.00 | 4,865.00 | -1.92% | 25,000 |
| Jun 2, 2026 | 5,070.00 | 5,080.00 | 4,900.00 | 4,960.00 | 4,960.00 | -2.55% | 22,100 |
| Jun 1, 2026 | 5,200.00 | 5,200.00 | 5,060.00 | 5,090.00 | 5,090.00 | -2.12% | 13,100 |
| May 29, 2026 | 5,200.00 | 5,290.00 | 5,140.00 | 5,200.00 | 5,200.00 | -0.57% | 10,000 |
| May 28, 2026 | 5,070.00 | 5,280.00 | 5,070.00 | 5,230.00 | 5,230.00 | 1.16% | 19,000 |
| May 27, 2026 | 5,400.00 | 5,420.00 | 5,360.00 | 5,380.00 | 5,170.00 | -0.19% | 8,600 |
| May 26, 2026 | 5,400.00 | 5,420.00 | 5,380.00 | 5,390.00 | 5,179.61 | -0.19% | 8,900 |
| May 25, 2026 | 5,420.00 | 5,420.00 | 5,390.00 | 5,400.00 | 5,189.22 | 0.56% | 5,200 |
| May 22, 2026 | 5,360.00 | 5,390.00 | 5,330.00 | 5,370.00 | 5,160.39 | 0.19% | 6,300 |