Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,463.50
-26.50 (-1.78%)
At close: Feb 16, 2026
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,495.00 | 1,495.00 | 1,457.00 | 1,463.50 | 1,463.50 | -1.78% | 1,187,100 |
| Feb 13, 2026 | 1,518.00 | 1,518.00 | 1,473.50 | 1,490.00 | 1,490.00 | -1.88% | 1,228,000 |
| Feb 12, 2026 | 1,497.00 | 1,520.00 | 1,487.50 | 1,518.50 | 1,518.50 | 2.60% | 1,890,900 |
| Feb 10, 2026 | 1,473.00 | 1,489.50 | 1,456.50 | 1,480.00 | 1,480.00 | 1.75% | 2,193,700 |
| Feb 9, 2026 | 1,441.50 | 1,459.50 | 1,429.50 | 1,454.50 | 1,454.50 | 2.43% | 1,690,300 |
| Feb 6, 2026 | 1,389.50 | 1,425.50 | 1,373.50 | 1,420.00 | 1,420.00 | 2.94% | 2,101,600 |
| Feb 5, 2026 | 1,407.50 | 1,415.00 | 1,361.00 | 1,379.50 | 1,379.50 | -0.58% | 1,985,500 |
| Feb 4, 2026 | 1,396.50 | 1,422.00 | 1,333.50 | 1,387.50 | 1,387.50 | 1.54% | 2,673,700 |
| Feb 3, 2026 | 1,329.00 | 1,380.00 | 1,300.50 | 1,366.50 | 1,366.50 | 3.02% | 2,769,500 |
| Feb 2, 2026 | 1,320.00 | 1,340.50 | 1,319.00 | 1,326.50 | 1,326.50 | 0.26% | 2,159,700 |
| Jan 30, 2026 | 1,303.50 | 1,331.00 | 1,303.00 | 1,323.00 | 1,323.00 | 1.46% | 1,321,000 |
| Jan 29, 2026 | 1,287.50 | 1,308.00 | 1,285.00 | 1,304.00 | 1,304.00 | 0.93% | 1,448,500 |
| Jan 28, 2026 | 1,284.00 | 1,303.50 | 1,279.50 | 1,292.00 | 1,292.00 | 0.58% | 1,231,800 |
| Jan 27, 2026 | 1,273.00 | 1,286.00 | 1,265.50 | 1,284.50 | 1,284.50 | 0.39% | 887,100 |
| Jan 26, 2026 | 1,284.00 | 1,290.50 | 1,275.00 | 1,279.50 | 1,279.50 | -0.81% | 809,700 |
| Jan 23, 2026 | 1,279.00 | 1,298.50 | 1,278.00 | 1,290.00 | 1,290.00 | 0.90% | 816,000 |
| Jan 22, 2026 | 1,264.00 | 1,292.50 | 1,262.50 | 1,278.50 | 1,278.50 | 1.35% | 955,200 |
| Jan 21, 2026 | 1,267.00 | 1,277.50 | 1,258.00 | 1,261.50 | 1,261.50 | -0.67% | 798,800 |
| Jan 20, 2026 | 1,275.50 | 1,281.50 | 1,269.00 | 1,270.00 | 1,270.00 | -0.90% | 899,300 |
| Jan 19, 2026 | 1,263.00 | 1,290.50 | 1,259.50 | 1,281.50 | 1,281.50 | 2.03% | 1,038,500 |
| Jan 16, 2026 | 1,251.50 | 1,262.50 | 1,247.00 | 1,256.00 | 1,256.00 | 0.40% | 997,000 |
| Jan 15, 2026 | 1,236.00 | 1,257.00 | 1,234.50 | 1,251.00 | 1,251.00 | 1.21% | 1,119,500 |
| Jan 14, 2026 | 1,233.00 | 1,247.50 | 1,233.00 | 1,236.00 | 1,236.00 | 0.12% | 1,170,500 |
| Jan 13, 2026 | 1,243.00 | 1,244.50 | 1,221.50 | 1,234.50 | 1,234.50 | -0.40% | 1,539,800 |
| Jan 9, 2026 | 1,235.00 | 1,248.50 | 1,235.00 | 1,239.50 | 1,239.50 | 0.73% | 916,600 |
| Jan 8, 2026 | 1,237.50 | 1,249.00 | 1,227.00 | 1,230.50 | 1,230.50 | -0.73% | 874,800 |
| Jan 7, 2026 | 1,235.50 | 1,242.50 | 1,230.00 | 1,239.50 | 1,239.50 | -0.16% | 806,800 |
| Jan 6, 2026 | 1,237.00 | 1,249.50 | 1,236.00 | 1,241.50 | 1,241.50 | 1.35% | 843,500 |
| Jan 5, 2026 | 1,220.00 | 1,229.50 | 1,213.00 | 1,225.00 | 1,225.00 | 0.78% | 927,700 |
| Dec 30, 2025 | 1,217.00 | 1,228.00 | 1,215.50 | 1,215.50 | 1,215.50 | -0.04% | 765,900 |
| Dec 29, 2025 | 1,207.50 | 1,219.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.25% | 880,100 |
| Dec 26, 2025 | 1,199.50 | 1,205.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.13% | 739,700 |
| Dec 25, 2025 | 1,178.00 | 1,203.50 | 1,174.00 | 1,199.50 | 1,199.50 | 2.26% | 900,700 |
| Dec 24, 2025 | 1,168.50 | 1,175.50 | 1,163.50 | 1,173.00 | 1,173.00 | 0.13% | 667,000 |
| Dec 23, 2025 | 1,174.50 | 1,181.00 | 1,169.00 | 1,171.50 | 1,171.50 | 0.34% | 735,200 |
| Dec 22, 2025 | 1,174.00 | 1,180.00 | 1,162.00 | 1,167.50 | 1,167.50 | -0.68% | 1,426,400 |
| Dec 19, 2025 | 1,167.00 | 1,177.00 | 1,151.50 | 1,175.50 | 1,175.50 | 0.69% | 1,435,500 |
| Dec 18, 2025 | 1,151.00 | 1,175.50 | 1,146.50 | 1,167.50 | 1,167.50 | 1.08% | 697,700 |
| Dec 17, 2025 | 1,162.50 | 1,166.50 | 1,148.00 | 1,155.00 | 1,155.00 | -1.37% | 836,500 |
| Dec 16, 2025 | 1,181.00 | 1,185.50 | 1,163.00 | 1,171.00 | 1,171.00 | -0.97% | 915,900 |
| Dec 15, 2025 | 1,182.00 | 1,188.00 | 1,168.00 | 1,182.50 | 1,182.50 | 0.38% | 968,000 |
| Dec 12, 2025 | 1,160.00 | 1,184.00 | 1,152.50 | 1,178.00 | 1,178.00 | 2.79% | 1,379,600 |
| 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 |