Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,404.50
+3.50 (0.25%)
Jun 23, 2026, 3:30 PM JST
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,402.50 | 1,411.00 | 1,390.00 | 1,409.50 | - | 0.61% | 258,600 |
| Jun 22, 2026 | 1,430.00 | 1,430.00 | 1,398.50 | 1,401.00 | 1,401.00 | -2.06% | 876,600 |
| Jun 19, 2026 | 1,424.00 | 1,444.00 | 1,417.50 | 1,430.50 | 1,430.50 | 0.46% | 1,439,300 |
| Jun 18, 2026 | 1,420.00 | 1,428.50 | 1,403.00 | 1,424.00 | 1,424.00 | 1.14% | 1,005,100 |
| Jun 17, 2026 | 1,416.50 | 1,429.00 | 1,400.00 | 1,408.00 | 1,408.00 | -0.35% | 825,300 |
| Jun 16, 2026 | 1,420.50 | 1,421.00 | 1,400.00 | 1,413.00 | 1,413.00 | -0.53% | 560,900 |
| Jun 15, 2026 | 1,393.00 | 1,420.50 | 1,391.00 | 1,420.50 | 1,420.50 | 2.67% | 863,300 |
| Jun 12, 2026 | 1,382.00 | 1,392.50 | 1,374.00 | 1,383.50 | 1,383.50 | 0.84% | 874,300 |
| Jun 11, 2026 | 1,369.00 | 1,375.00 | 1,351.00 | 1,372.00 | 1,372.00 | -1.26% | 825,900 |
| Jun 10, 2026 | 1,404.00 | 1,416.00 | 1,386.00 | 1,389.50 | 1,389.50 | -0.07% | 928,400 |
| Jun 9, 2026 | 1,384.00 | 1,393.50 | 1,370.00 | 1,390.50 | 1,390.50 | 0.94% | 786,400 |
| Jun 8, 2026 | 1,359.00 | 1,377.50 | 1,351.00 | 1,377.50 | 1,377.50 | -0.83% | 987,800 |
| Jun 5, 2026 | 1,388.50 | 1,406.50 | 1,383.50 | 1,389.00 | 1,389.00 | 0.73% | 752,200 |
| Jun 4, 2026 | 1,392.50 | 1,393.00 | 1,360.50 | 1,379.00 | 1,379.00 | -1.57% | 821,900 |
| Jun 3, 2026 | 1,400.00 | 1,412.50 | 1,394.50 | 1,401.00 | 1,401.00 | 0.29% | 661,000 |
| Jun 2, 2026 | 1,385.00 | 1,400.00 | 1,370.00 | 1,397.00 | 1,397.00 | -1.13% | 857,500 |
| Jun 1, 2026 | 1,451.00 | 1,451.00 | 1,402.50 | 1,413.00 | 1,413.00 | -3.09% | 1,107,300 |
| May 29, 2026 | 1,422.50 | 1,463.50 | 1,422.50 | 1,458.00 | 1,458.00 | 2.35% | 1,467,400 |
| May 28, 2026 | 1,422.50 | 1,432.00 | 1,405.50 | 1,424.50 | 1,424.50 | 0.35% | 1,084,500 |
| May 27, 2026 | 1,418.00 | 1,428.50 | 1,400.50 | 1,419.50 | 1,419.50 | -0.73% | 929,300 |
| May 26, 2026 | 1,417.50 | 1,444.00 | 1,404.50 | 1,430.00 | 1,430.00 | 3.10% | 1,160,700 |
| May 25, 2026 | 1,399.50 | 1,403.50 | 1,379.50 | 1,387.00 | 1,387.00 | -0.64% | 774,200 |
| May 22, 2026 | 1,412.50 | 1,412.50 | 1,390.50 | 1,396.00 | 1,396.00 | -1.06% | 816,000 |
| May 21, 2026 | 1,403.50 | 1,416.50 | 1,397.50 | 1,411.00 | 1,411.00 | 1.36% | 903,100 |
| May 20, 2026 | 1,398.00 | 1,409.00 | 1,376.50 | 1,392.00 | 1,392.00 | -1.21% | 1,237,500 |
| May 19, 2026 | 1,408.50 | 1,430.00 | 1,390.50 | 1,409.00 | 1,409.00 | 1.77% | 1,505,900 |
| May 18, 2026 | 1,399.50 | 1,411.00 | 1,372.50 | 1,384.50 | 1,384.50 | -1.39% | 1,676,300 |
| May 15, 2026 | 1,392.00 | 1,430.50 | 1,380.00 | 1,404.00 | 1,404.00 | 1.37% | 2,035,700 |
| May 14, 2026 | 1,260.00 | 1,402.00 | 1,251.50 | 1,385.00 | 1,385.00 | 11.33% | 4,157,000 |
| May 13, 2026 | 1,229.50 | 1,263.50 | 1,227.50 | 1,244.00 | 1,244.00 | 2.09% | 1,058,000 |
| 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 |