Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,179.00
+33.00 (2.88%)
Dec 12, 2025, 3:24 PM JST
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 12, 2025 | 1,160.00 | 1,171.50 | 1,152.50 | 1,170.00 | - | 2.09% | 286,000 |
| Dec 11, 2025 | 1,140.50 | 1,154.50 | 1,134.00 | 1,146.00 | 1,146.00 | 1.82% | 937,800 |
| Dec 10, 2025 | 1,130.00 | 1,142.00 | 1,124.50 | 1,125.50 | 1,125.50 | 0.27% | 667,000 |
| Dec 9, 2025 | 1,130.50 | 1,133.00 | 1,119.50 | 1,122.50 | 1,122.50 | -0.40% | 486,100 |
| Dec 8, 2025 | 1,106.50 | 1,130.00 | 1,104.50 | 1,127.00 | 1,127.00 | 1.94% | 617,100 |
| Dec 5, 2025 | 1,106.00 | 1,112.00 | 1,094.50 | 1,105.50 | 1,105.50 | -0.94% | 713,900 |
| Dec 4, 2025 | 1,104.50 | 1,116.00 | 1,098.50 | 1,116.00 | 1,116.00 | 0.13% | 789,500 |
| Dec 3, 2025 | 1,129.50 | 1,129.50 | 1,110.50 | 1,114.50 | 1,114.50 | 0.45% | 707,000 |
| Dec 2, 2025 | 1,114.00 | 1,128.00 | 1,103.50 | 1,109.50 | 1,109.50 | -0.58% | 816,900 |
| Dec 1, 2025 | 1,108.00 | 1,122.50 | 1,105.50 | 1,116.00 | 1,116.00 | - | 1,032,100 |
| Nov 28, 2025 | 1,111.00 | 1,121.50 | 1,104.00 | 1,116.00 | 1,116.00 | 1.36% | 945,400 |
| Nov 27, 2025 | 1,100.00 | 1,105.00 | 1,092.50 | 1,101.00 | 1,101.00 | 0.50% | 871,300 |
| Nov 26, 2025 | 1,080.00 | 1,098.50 | 1,074.00 | 1,095.50 | 1,095.50 | 1.34% | 1,301,100 |
| Nov 25, 2025 | 1,081.00 | 1,092.50 | 1,068.00 | 1,081.00 | 1,081.00 | 5.46% | 2,228,400 |
| Nov 21, 2025 | 985.00 | 1,030.00 | 983.60 | 1,025.00 | 1,025.00 | 3.23% | 1,615,900 |
| Nov 20, 2025 | 988.40 | 1,000.00 | 984.00 | 992.90 | 992.90 | 0.90% | 682,500 |
| Nov 19, 2025 | 999.50 | 1,004.50 | 983.50 | 984.00 | 984.00 | -1.89% | 914,200 |
| Nov 18, 2025 | 998.40 | 1,004.50 | 993.70 | 1,003.00 | 1,003.00 | 0.82% | 1,087,800 |
| Nov 17, 2025 | 997.70 | 1,004.00 | 990.90 | 994.80 | 994.80 | -0.77% | 603,300 |
| Nov 14, 2025 | 1,010.00 | 1,011.50 | 1,002.50 | 1,002.50 | 1,002.50 | -0.59% | 575,200 |
| Nov 13, 2025 | 1,011.50 | 1,016.50 | 1,003.00 | 1,008.50 | 1,008.50 | 0.40% | 595,100 |
| Nov 12, 2025 | 1,007.00 | 1,012.00 | 1,000.00 | 1,004.50 | 1,004.50 | -0.25% | 759,300 |
| Nov 11, 2025 | 996.40 | 1,007.50 | 988.20 | 1,007.00 | 1,007.00 | 1.00% | 1,099,300 |
| Nov 10, 2025 | 1,010.00 | 1,018.00 | 993.20 | 997.00 | 997.00 | 0.10% | 1,154,200 |
| Nov 7, 2025 | 979.70 | 996.00 | 970.20 | 996.00 | 996.00 | 0.81% | 2,421,900 |
| Nov 6, 2025 | 944.90 | 1,045.00 | 936.00 | 988.00 | 988.00 | 5.80% | 3,737,000 |
| Nov 5, 2025 | 929.00 | 938.80 | 918.10 | 933.80 | 933.80 | 0.52% | 1,486,400 |
| Nov 4, 2025 | 927.20 | 933.90 | 917.30 | 929.00 | 929.00 | -1.10% | 1,448,100 |
| Oct 31, 2025 | 935.30 | 939.30 | 933.70 | 939.30 | 939.30 | 0.23% | 1,215,100 |
| Oct 30, 2025 | 926.00 | 937.10 | 925.10 | 937.10 | 937.10 | 1.05% | 2,184,600 |
| Oct 29, 2025 | 942.20 | 944.40 | 927.40 | 927.40 | 927.40 | -1.55% | 789,300 |
| Oct 28, 2025 | 967.00 | 967.00 | 942.00 | 942.00 | 942.00 | -2.81% | 888,100 |
| Oct 27, 2025 | 954.70 | 969.20 | 954.50 | 969.20 | 969.20 | 1.95% | 786,100 |
| Oct 24, 2025 | 952.00 | 955.00 | 949.10 | 950.70 | 950.70 | 0.23% | 719,200 |
| Oct 23, 2025 | 940.00 | 951.10 | 938.00 | 948.50 | 948.50 | 1.63% | 755,800 |
| Oct 22, 2025 | 927.00 | 936.90 | 926.50 | 933.30 | 933.30 | 0.89% | 1,056,700 |
| Oct 21, 2025 | 929.60 | 932.90 | 921.10 | 925.10 | 925.10 | 0.26% | 869,600 |
| Oct 20, 2025 | 929.00 | 929.00 | 922.70 | 922.70 | 922.70 | 0.41% | 584,300 |
| Oct 17, 2025 | 914.00 | 921.40 | 913.90 | 918.90 | 918.90 | 0.37% | 501,600 |
| Oct 16, 2025 | 916.00 | 921.60 | 914.70 | 915.50 | 915.50 | -0.28% | 622,300 |
| Oct 15, 2025 | 908.00 | 918.90 | 908.00 | 918.10 | 918.10 | 1.92% | 742,400 |
| Oct 14, 2025 | 899.50 | 913.40 | 896.90 | 900.80 | 900.80 | -2.09% | 1,637,600 |
| Oct 10, 2025 | 932.90 | 934.00 | 920.00 | 920.00 | 920.00 | -2.17% | 1,470,800 |
| Oct 9, 2025 | 929.20 | 940.40 | 926.90 | 940.40 | 940.40 | 0.85% | 667,500 |
| Oct 8, 2025 | 943.00 | 949.40 | 932.50 | 932.50 | 932.50 | -1.00% | 822,000 |
| Oct 7, 2025 | 933.50 | 941.90 | 932.00 | 941.90 | 941.90 | 0.67% | 843,600 |
| Oct 6, 2025 | 946.20 | 949.00 | 933.70 | 935.60 | 935.60 | 0.15% | 910,800 |
| Oct 3, 2025 | 920.30 | 937.80 | 920.30 | 934.20 | 934.20 | 1.31% | 734,000 |
| Oct 2, 2025 | 920.60 | 926.20 | 913.70 | 922.10 | 922.10 | -0.28% | 699,500 |
| Oct 1, 2025 | 930.30 | 938.90 | 924.70 | 924.70 | 924.70 | -1.09% | 1,131,000 |