Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,244.00
+25.50 (2.09%)
May 13, 2026, 3:30 PM JST
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 1,229.50 | 1,263.50 | 1,227.50 | 1,252.50 | - | 2.79% | 578,000 |
| May 12, 2026 | 1,230.00 | 1,246.50 | 1,214.00 | 1,218.50 | 1,218.50 | -0.81% | 1,147,100 |
| May 11, 2026 | 1,239.00 | 1,261.50 | 1,216.50 | 1,228.50 | 1,228.50 | -0.93% | 1,402,800 |
| May 8, 2026 | 1,233.50 | 1,245.00 | 1,223.50 | 1,240.00 | 1,240.00 | 0.28% | 1,278,800 |
| May 7, 2026 | 1,222.50 | 1,247.00 | 1,212.50 | 1,236.50 | 1,236.50 | 0.77% | 1,757,400 |
| May 1, 2026 | 1,231.00 | 1,240.00 | 1,204.50 | 1,227.00 | 1,227.00 | -0.12% | 1,092,200 |
| Apr 30, 2026 | 1,231.00 | 1,249.00 | 1,217.00 | 1,228.50 | 1,228.50 | -2.19% | 1,710,300 |
| Apr 28, 2026 | 1,265.00 | 1,273.00 | 1,252.50 | 1,256.00 | 1,256.00 | -1.06% | 1,291,800 |
| Apr 27, 2026 | 1,351.00 | 1,351.00 | 1,266.00 | 1,269.50 | 1,269.50 | -0.35% | 2,566,600 |
| Apr 24, 2026 | 1,286.00 | 1,287.00 | 1,263.00 | 1,274.00 | 1,274.00 | 0.20% | 558,300 |
| Apr 23, 2026 | 1,290.50 | 1,290.50 | 1,260.50 | 1,271.50 | 1,271.50 | -1.62% | 732,300 |
| Apr 22, 2026 | 1,311.50 | 1,317.00 | 1,290.00 | 1,292.50 | 1,292.50 | -1.03% | 699,000 |
| Apr 21, 2026 | 1,286.50 | 1,315.50 | 1,281.50 | 1,306.00 | 1,306.00 | 3.24% | 1,085,200 |
| Apr 20, 2026 | 1,260.00 | 1,269.00 | 1,252.00 | 1,265.00 | 1,265.00 | 1.08% | 891,600 |
| Apr 17, 2026 | 1,274.00 | 1,276.00 | 1,245.50 | 1,251.50 | 1,251.50 | -2.38% | 626,200 |
| Apr 16, 2026 | 1,257.00 | 1,283.50 | 1,255.00 | 1,282.00 | 1,282.00 | 1.50% | 582,100 |
| Apr 15, 2026 | 1,265.00 | 1,274.50 | 1,253.50 | 1,263.00 | 1,263.00 | -0.04% | 558,300 |
| Apr 14, 2026 | 1,264.50 | 1,271.50 | 1,258.50 | 1,263.50 | 1,263.50 | -0.04% | 551,500 |
| Apr 13, 2026 | 1,268.00 | 1,277.00 | 1,259.00 | 1,264.00 | 1,264.00 | -0.32% | 425,600 |
| Apr 10, 2026 | 1,288.00 | 1,294.50 | 1,264.50 | 1,268.00 | 1,268.00 | -1.55% | 604,700 |
| Apr 9, 2026 | 1,298.00 | 1,299.50 | 1,278.50 | 1,288.00 | 1,288.00 | 0.27% | 904,000 |
| Apr 8, 2026 | 1,280.50 | 1,294.50 | 1,265.00 | 1,284.50 | 1,284.50 | 2.23% | 752,200 |
| Apr 7, 2026 | 1,249.00 | 1,265.00 | 1,244.00 | 1,256.50 | 1,256.50 | 0.52% | 515,600 |
| Apr 6, 2026 | 1,253.00 | 1,258.00 | 1,240.00 | 1,250.00 | 1,250.00 | -0.24% | 741,600 |
| Apr 3, 2026 | 1,273.50 | 1,273.50 | 1,251.00 | 1,253.00 | 1,253.00 | -0.60% | 507,500 |
| Apr 2, 2026 | 1,287.00 | 1,297.50 | 1,249.50 | 1,260.50 | 1,260.50 | -1.72% | 674,200 |
| Apr 1, 2026 | 1,304.00 | 1,304.00 | 1,273.50 | 1,282.50 | 1,282.50 | 1.99% | 704,200 |
| Mar 31, 2026 | 1,275.50 | 1,275.50 | 1,238.50 | 1,257.50 | 1,257.50 | 0.96% | 764,400 |
| Mar 30, 2026 | 1,212.50 | 1,254.00 | 1,211.50 | 1,245.50 | 1,245.50 | -3.49% | 759,800 |
| Mar 27, 2026 | 1,296.00 | 1,299.50 | 1,279.50 | 1,290.50 | 1,270.50 | -0.50% | 855,500 |
| Mar 26, 2026 | 1,277.50 | 1,302.50 | 1,267.50 | 1,297.00 | 1,276.90 | 2.25% | 1,089,800 |
| Mar 25, 2026 | 1,279.00 | 1,284.50 | 1,268.50 | 1,268.50 | 1,248.84 | 1.56% | 801,200 |
| Mar 24, 2026 | 1,250.50 | 1,256.50 | 1,233.00 | 1,249.00 | 1,229.64 | 2.34% | 1,001,000 |
| Mar 23, 2026 | 1,245.50 | 1,247.00 | 1,208.50 | 1,220.50 | 1,201.58 | -3.21% | 1,517,700 |
| Mar 19, 2026 | 1,337.00 | 1,342.50 | 1,254.00 | 1,261.00 | 1,241.46 | -9.25% | 2,236,800 |
| Mar 18, 2026 | 1,359.00 | 1,390.50 | 1,349.50 | 1,389.50 | 1,367.97 | 4.04% | 625,500 |
| Mar 17, 2026 | 1,346.00 | 1,358.00 | 1,329.50 | 1,335.50 | 1,314.80 | 0.19% | 408,000 |
| Mar 16, 2026 | 1,350.00 | 1,357.00 | 1,330.50 | 1,333.00 | 1,312.34 | -1.00% | 831,200 |
| Mar 13, 2026 | 1,344.00 | 1,367.00 | 1,335.50 | 1,346.50 | 1,325.63 | -0.59% | 1,164,500 |
| Mar 12, 2026 | 1,361.00 | 1,365.50 | 1,343.00 | 1,354.50 | 1,333.51 | -1.20% | 817,900 |
| Mar 11, 2026 | 1,361.50 | 1,384.00 | 1,361.00 | 1,371.00 | 1,349.75 | 1.44% | 1,012,100 |
| Mar 10, 2026 | 1,357.00 | 1,361.00 | 1,338.00 | 1,351.50 | 1,330.55 | 2.35% | 1,061,500 |
| Mar 9, 2026 | 1,321.00 | 1,347.00 | 1,294.50 | 1,320.50 | 1,300.04 | -6.35% | 1,446,900 |
| Mar 6, 2026 | 1,403.00 | 1,421.00 | 1,398.00 | 1,410.00 | 1,388.15 | -1.43% | 1,000,700 |
| Mar 5, 2026 | 1,468.50 | 1,481.00 | 1,429.00 | 1,430.50 | 1,408.33 | -0.56% | 1,356,700 |
| Mar 4, 2026 | 1,433.00 | 1,460.50 | 1,410.50 | 1,438.50 | 1,416.21 | -3.59% | 1,270,100 |
| Mar 3, 2026 | 1,533.50 | 1,549.50 | 1,486.50 | 1,492.00 | 1,468.88 | -3.99% | 928,900 |
| Mar 2, 2026 | 1,535.00 | 1,557.50 | 1,512.50 | 1,554.00 | 1,529.92 | -0.42% | 1,039,500 |
| Feb 27, 2026 | 1,520.00 | 1,565.00 | 1,512.50 | 1,560.50 | 1,536.32 | 2.13% | 1,078,800 |
| Feb 26, 2026 | 1,550.00 | 1,550.50 | 1,521.00 | 1,528.00 | 1,504.32 | -0.62% | 762,500 |