Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 920.00
-20.40 (-2.17%)
Oct 10, 2025, 3:30 PM JST
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 30, 2025 | 940.50 | 941.50 | 929.30 | 934.90 | 934.90 | -0.70% | 885,900 |
| Sep 29, 2025 | 953.10 | 955.10 | 941.50 | 941.50 | 941.50 | -2.67% | 1,005,100 |
| Sep 26, 2025 | 949.10 | 967.30 | 948.30 | 967.30 | 952.30 | 1.49% | 1,214,800 |
| Sep 25, 2025 | 955.00 | 957.70 | 950.00 | 953.10 | 938.32 | 0.09% | 932,500 |
| Sep 24, 2025 | 953.90 | 958.90 | 950.50 | 952.20 | 937.43 | 0.08% | 1,341,600 |
| Sep 22, 2025 | 940.10 | 953.80 | 938.40 | 951.40 | 936.65 | 1.05% | 1,122,400 |
| Sep 19, 2025 | 950.00 | 958.10 | 941.50 | 941.50 | 926.90 | -1.69% | 5,587,900 |
| Sep 18, 2025 | 963.80 | 966.30 | 953.80 | 957.70 | 942.85 | -0.63% | 1,013,700 |
| Sep 17, 2025 | 973.80 | 974.80 | 962.30 | 963.80 | 948.85 | -1.13% | 1,013,700 |
| Sep 16, 2025 | 968.20 | 975.20 | 962.50 | 974.80 | 959.68 | 0.48% | 894,700 |
| Sep 12, 2025 | 969.30 | 979.00 | 967.20 | 970.10 | 955.06 | -0.32% | 1,063,100 |
| Sep 11, 2025 | 980.00 | 981.00 | 969.20 | 973.20 | 958.11 | 0.20% | 1,151,700 |
| Sep 10, 2025 | 968.00 | 979.40 | 965.70 | 971.30 | 956.24 | 0.39% | 1,246,700 |
| Sep 9, 2025 | 957.90 | 970.00 | 957.30 | 967.50 | 952.50 | 1.02% | 1,016,200 |
| Sep 8, 2025 | 960.00 | 968.20 | 953.00 | 957.70 | 942.85 | 0.64% | 1,020,500 |
| Sep 5, 2025 | 950.00 | 953.70 | 944.20 | 951.60 | 936.84 | 0.67% | 1,053,400 |
| Sep 4, 2025 | 936.00 | 948.20 | 935.00 | 945.30 | 930.64 | 1.04% | 1,174,800 |
| Sep 3, 2025 | 937.40 | 947.00 | 933.60 | 935.60 | 921.09 | -0.19% | 860,300 |
| Sep 2, 2025 | 923.00 | 939.30 | 921.90 | 937.40 | 922.86 | 0.97% | 956,800 |
| Sep 1, 2025 | 928.50 | 929.10 | 917.70 | 928.40 | 914.00 | 0.65% | 814,300 |
| Aug 29, 2025 | 915.10 | 927.50 | 912.70 | 922.40 | 908.09 | 0.73% | 819,700 |
| Aug 28, 2025 | 924.40 | 924.40 | 913.40 | 915.70 | 901.50 | -0.17% | 1,020,500 |
| Aug 27, 2025 | 919.50 | 924.00 | 917.30 | 917.30 | 903.07 | 0.13% | 1,008,400 |
| Aug 26, 2025 | 924.90 | 925.50 | 914.90 | 916.10 | 901.89 | 0.04% | 1,025,600 |
| Aug 25, 2025 | 930.00 | 935.70 | 914.60 | 915.70 | 901.50 | -1.24% | 1,174,800 |
| Aug 22, 2025 | 918.40 | 927.20 | 915.00 | 927.20 | 912.82 | 1.48% | 1,219,800 |
| Aug 21, 2025 | 906.50 | 913.80 | 900.60 | 913.70 | 899.53 | 1.22% | 1,436,600 |
| Aug 20, 2025 | 903.00 | 912.10 | 899.40 | 902.70 | 888.70 | -0.13% | 1,065,400 |
| Aug 19, 2025 | 890.50 | 908.40 | 890.30 | 903.90 | 889.88 | 1.04% | 1,144,200 |
| Aug 18, 2025 | 891.00 | 896.00 | 889.20 | 894.60 | 880.72 | 0.82% | 593,800 |
| Aug 15, 2025 | 878.90 | 888.80 | 878.90 | 887.30 | 873.54 | 0.44% | 704,300 |
| Aug 14, 2025 | 875.00 | 890.60 | 875.00 | 883.40 | 869.70 | 0.81% | 1,040,500 |
| Aug 13, 2025 | 885.60 | 887.00 | 874.10 | 876.30 | 862.71 | -1.07% | 1,020,100 |
| Aug 12, 2025 | 885.00 | 892.70 | 881.00 | 885.80 | 872.06 | 0.27% | 1,034,400 |
| Aug 8, 2025 | 878.20 | 883.40 | 873.00 | 883.40 | 869.70 | 0.81% | 1,059,200 |
| Aug 7, 2025 | 869.80 | 878.20 | 865.20 | 876.30 | 862.71 | 1.38% | 1,118,200 |
| Aug 6, 2025 | 907.10 | 908.00 | 864.10 | 864.40 | 850.99 | -3.74% | 1,802,400 |
| Aug 5, 2025 | 882.50 | 921.80 | 860.00 | 898.00 | 884.07 | 1.21% | 3,352,600 |
| Aug 4, 2025 | 862.20 | 888.00 | 860.30 | 887.30 | 873.54 | 0.01% | 1,816,400 |
| Aug 1, 2025 | 878.50 | 887.20 | 874.80 | 887.20 | 873.44 | 0.96% | 1,414,000 |
| Jul 31, 2025 | 872.00 | 882.90 | 871.70 | 878.80 | 865.17 | 0.37% | 968,900 |
| Jul 30, 2025 | 868.80 | 876.80 | 865.00 | 875.60 | 862.02 | 0.16% | 911,200 |