Rent Corporation (TYO:372A)
Japan · Delayed Price · Currency is JPY 4,950.00
-140.00 (-2.75%)
Jun 2, 2026, 10:04 AM JST
Rent Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 5,340.00 | 5,400.00 | 5,340.00 | 5,360.00 | 5,150.78 | 0.19% | 5,800 |
| May 20, 2026 | 5,450.00 | 5,450.00 | 5,330.00 | 5,350.00 | 5,141.17 | -0.74% | 9,100 |
| May 19, 2026 | 5,380.00 | 5,460.00 | 5,380.00 | 5,390.00 | 5,179.61 | 0.56% | 8,100 |
| May 18, 2026 | 5,420.00 | 5,420.00 | 5,360.00 | 5,360.00 | 5,150.78 | -1.29% | 7,400 |
| May 15, 2026 | 5,480.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,218.05 | -0.91% | 5,400 |
| May 14, 2026 | 5,600.00 | 5,600.00 | 5,470.00 | 5,480.00 | 5,266.10 | -2.14% | 14,100 |
| May 13, 2026 | 5,620.00 | 5,620.00 | 5,590.00 | 5,600.00 | 5,381.41 | -0.36% | 2,400 |
| May 12, 2026 | 5,640.00 | 5,650.00 | 5,580.00 | 5,620.00 | 5,400.63 | -0.35% | 4,000 |
| May 11, 2026 | 5,690.00 | 5,690.00 | 5,640.00 | 5,640.00 | 5,419.85 | -0.35% | 2,700 |
| May 8, 2026 | 5,630.00 | 5,680.00 | 5,630.00 | 5,660.00 | 5,439.07 | 0.53% | 4,200 |
| May 7, 2026 | 5,600.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,410.24 | 0.90% | 4,700 |
| May 1, 2026 | 5,630.00 | 5,630.00 | 5,520.00 | 5,580.00 | 5,362.19 | -0.71% | 10,900 |
| Apr 30, 2026 | 5,690.00 | 5,690.00 | 5,600.00 | 5,620.00 | 5,400.63 | -0.88% | 7,600 |
| Apr 28, 2026 | 5,630.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,448.68 | 1.25% | 6,300 |
| Apr 27, 2026 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,381.41 | 0.18% | 4,200 |
| Apr 24, 2026 | 5,590.00 | 5,650.00 | 5,560.00 | 5,590.00 | 5,371.80 | - | 5,100 |
| Apr 23, 2026 | 5,610.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,371.80 | -0.36% | 14,300 |
| Apr 22, 2026 | 5,610.00 | 5,680.00 | 5,610.00 | 5,610.00 | 5,391.02 | -0.36% | 4,400 |
| Apr 21, 2026 | 5,610.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,410.24 | 0.36% | 5,800 |
| Apr 20, 2026 | 5,640.00 | 5,640.00 | 5,590.00 | 5,610.00 | 5,391.02 | -0.18% | 7,500 |
| Apr 17, 2026 | 5,630.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,400.63 | -0.88% | 5,500 |
| Apr 16, 2026 | 5,580.00 | 5,710.00 | 5,580.00 | 5,670.00 | 5,448.68 | 2.16% | 9,900 |
| Apr 15, 2026 | 5,600.00 | 5,700.00 | 5,520.00 | 5,550.00 | 5,333.36 | -2.63% | 33,800 |
| Apr 14, 2026 | 5,780.00 | 5,850.00 | 5,640.00 | 5,700.00 | 5,477.51 | 0.35% | 28,200 |
| Apr 13, 2026 | 5,650.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,458.29 | 0.89% | 3,700 |
| Apr 10, 2026 | 5,740.00 | 5,750.00 | 5,630.00 | 5,630.00 | 5,410.24 | -1.92% | 4,900 |
| Apr 9, 2026 | 5,800.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,515.95 | -0.52% | 4,900 |
| Apr 8, 2026 | 5,760.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,544.78 | 1.05% | 7,400 |
| Apr 7, 2026 | 5,710.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,487.12 | - | 4,900 |
| Apr 6, 2026 | 5,650.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,487.12 | 1.24% | 1,700 |
| Apr 3, 2026 | 5,660.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,419.85 | 0.71% | 5,200 |
| Apr 2, 2026 | 5,690.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,381.41 | -0.36% | 6,700 |
| Apr 1, 2026 | 5,600.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,400.63 | 2.00% | 4,700 |
| Mar 31, 2026 | 5,530.00 | 5,620.00 | 5,470.00 | 5,510.00 | 5,294.93 | -0.36% | 11,700 |
| Mar 30, 2026 | 5,490.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,314.14 | -2.12% | 22,400 |
| Mar 27, 2026 | 5,670.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,429.46 | -0.88% | 4,800 |
| Mar 26, 2026 | 5,750.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,477.51 | -0.18% | 3,500 |
| Mar 25, 2026 | 5,710.00 | 5,740.00 | 5,660.00 | 5,710.00 | 5,487.12 | 1.24% | 6,300 |
| Mar 24, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,419.85 | 2.55% | 6,900 |
| Mar 23, 2026 | 5,570.00 | 5,590.00 | 5,410.00 | 5,500.00 | 5,285.32 | -3.00% | 19,500 |
| Mar 19, 2026 | 5,730.00 | 5,760.00 | 5,670.00 | 5,670.00 | 5,448.68 | -2.07% | 10,200 |
| Mar 18, 2026 | 5,670.00 | 5,790.00 | 5,670.00 | 5,790.00 | 5,564.00 | 2.30% | 7,500 |
| Mar 17, 2026 | 5,710.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,439.07 | -0.35% | 8,700 |