Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 944.30
+6.90 (0.74%)
Sep 3, 2025, 11:30 AM JST
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2025 | 923.00 | 939.30 | 921.90 | 937.40 | 937.40 | 0.97% | 956,800 |
| Sep 1, 2025 | 928.50 | 929.10 | 917.70 | 928.40 | 928.40 | 0.65% | 814,300 |
| Aug 29, 2025 | 915.10 | 927.50 | 912.70 | 922.40 | 922.40 | 0.73% | 819,700 |
| Aug 28, 2025 | 924.40 | 924.40 | 913.40 | 915.70 | 915.70 | -0.17% | 1,020,500 |
| Aug 27, 2025 | 919.50 | 924.00 | 917.30 | 917.30 | 917.30 | 0.13% | 1,008,400 |
| Aug 26, 2025 | 924.90 | 925.50 | 914.90 | 916.10 | 916.10 | 0.04% | 1,025,600 |
| Aug 25, 2025 | 930.00 | 935.70 | 914.60 | 915.70 | 915.70 | -1.24% | 1,174,800 |
| Aug 22, 2025 | 918.40 | 927.20 | 915.00 | 927.20 | 927.20 | 1.48% | 1,219,800 |
| Aug 21, 2025 | 906.50 | 913.80 | 900.60 | 913.70 | 913.70 | 1.22% | 1,436,600 |
| Aug 20, 2025 | 903.00 | 912.10 | 899.40 | 902.70 | 902.70 | -0.13% | 1,065,400 |
| Aug 19, 2025 | 890.50 | 908.40 | 890.30 | 903.90 | 903.90 | 1.04% | 1,144,200 |
| Aug 18, 2025 | 891.00 | 896.00 | 889.20 | 894.60 | 894.60 | 0.82% | 593,800 |
| Aug 15, 2025 | 878.90 | 888.80 | 878.90 | 887.30 | 887.30 | 0.44% | 704,300 |
| Aug 14, 2025 | 875.00 | 890.60 | 875.00 | 883.40 | 883.40 | 0.81% | 1,040,500 |
| Aug 13, 2025 | 885.60 | 887.00 | 874.10 | 876.30 | 876.30 | -1.07% | 1,020,100 |
| Aug 12, 2025 | 885.00 | 892.70 | 881.00 | 885.80 | 885.80 | 0.27% | 1,034,400 |
| Aug 8, 2025 | 878.20 | 883.40 | 873.00 | 883.40 | 883.40 | 0.81% | 1,059,200 |
| Aug 7, 2025 | 869.80 | 878.20 | 865.20 | 876.30 | 876.30 | 1.38% | 1,118,200 |
| Aug 6, 2025 | 907.10 | 908.00 | 864.10 | 864.40 | 864.40 | -3.74% | 1,802,400 |
| Aug 5, 2025 | 882.50 | 921.80 | 860.00 | 898.00 | 898.00 | 1.21% | 3,352,600 |
| Aug 4, 2025 | 862.20 | 888.00 | 860.30 | 887.30 | 887.30 | 0.01% | 1,816,400 |
| Aug 1, 2025 | 878.50 | 887.20 | 874.80 | 887.20 | 887.20 | 0.96% | 1,414,000 |
| Jul 31, 2025 | 872.00 | 882.90 | 871.70 | 878.80 | 878.80 | 0.37% | 968,900 |
| Jul 30, 2025 | 868.80 | 876.80 | 865.00 | 875.60 | 875.60 | 0.16% | 911,200 |
| Jul 29, 2025 | 873.00 | 879.40 | 867.80 | 874.20 | 874.20 | -1.02% | 720,800 |
| Jul 28, 2025 | 880.00 | 884.90 | 878.10 | 883.20 | 883.20 | 0.60% | 868,200 |
| Jul 25, 2025 | 884.00 | 884.00 | 877.30 | 877.90 | 877.90 | -0.56% | 1,148,700 |
| Jul 24, 2025 | 877.00 | 882.80 | 872.50 | 882.80 | 882.80 | 1.10% | 1,245,200 |
| Jul 23, 2025 | 872.30 | 878.40 | 869.10 | 873.20 | 873.20 | 1.12% | 1,394,600 |
| Jul 22, 2025 | 863.80 | 866.40 | 857.70 | 863.50 | 863.50 | 0.07% | 1,081,200 |
| Jul 18, 2025 | 868.70 | 870.90 | 857.00 | 862.90 | 862.90 | -0.35% | 946,400 |
| Jul 17, 2025 | 855.40 | 866.20 | 854.10 | 865.90 | 865.90 | 0.96% | 1,043,400 |
| Jul 16, 2025 | 875.00 | 875.30 | 855.20 | 857.70 | 857.70 | -1.74% | 1,034,100 |
| Jul 15, 2025 | 884.80 | 885.50 | 869.40 | 872.90 | 872.90 | -1.38% | 1,563,800 |
| Jul 14, 2025 | 880.00 | 888.50 | 877.40 | 885.10 | 885.10 | 0.44% | 1,954,500 |
| Jul 11, 2025 | 868.80 | 883.40 | 860.90 | 881.20 | 881.20 | 4.48% | 2,694,700 |
| Jul 10, 2025 | 841.00 | 848.00 | 838.00 | 843.40 | 843.40 | 0.98% | 1,472,800 |
| Jul 9, 2025 | 830.40 | 852.30 | 830.30 | 835.20 | 835.20 | 1.10% | 1,898,100 |
| Jul 8, 2025 | 810.00 | 829.00 | 804.50 | 826.10 | 826.10 | 0.76% | 1,546,900 |
| Jul 7, 2025 | 823.80 | 829.50 | 819.90 | 819.90 | 819.90 | -0.22% | 1,553,200 |
| Jul 4, 2025 | 815.90 | 829.70 | 815.80 | 821.70 | 821.70 | 1.75% | 2,145,200 |
| Jul 3, 2025 | 805.00 | 812.30 | 803.40 | 807.60 | 807.60 | -0.02% | 1,166,200 |
| Jul 2, 2025 | 780.20 | 809.00 | 780.20 | 807.80 | 807.80 | 3.68% | 1,683,200 |
| Jul 1, 2025 | 767.70 | 779.50 | 767.10 | 779.10 | 779.10 | -0.29% | 890,500 |
| Jun 30, 2025 | 777.00 | 784.40 | 771.50 | 781.40 | 781.40 | 0.92% | 1,145,400 |
| Jun 27, 2025 | 770.00 | 783.50 | 769.50 | 774.30 | 774.30 | 0.74% | 1,308,400 |
| Jun 26, 2025 | 758.00 | 769.40 | 757.20 | 768.60 | 768.60 | 1.44% | 1,226,700 |
| Jun 25, 2025 | 767.90 | 771.00 | 754.90 | 757.70 | 757.70 | -1.37% | 1,661,200 |
| Jun 24, 2025 | 779.00 | 780.50 | 765.50 | 768.20 | 768.20 | -1.46% | 1,979,100 |
| Jun 23, 2025 | 777.00 | 794.80 | 776.90 | 779.60 | 779.60 | 0.05% | 2,366,700 |