Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,568.00
-4.50 (-0.29%)
Oct 29, 2026, 3:30 PM JST
Rengo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,578.00 | 1,580.00 | 1,560.50 | 1,568.00 | 1,568.00 | -0.29% | 2,574,900 |
| Oct 28, 2026 | 1,609.50 | 1,612.00 | 1,571.50 | 1,572.50 | 1,572.50 | -2.02% | 934,000 |
| Oct 27, 2026 | 1,580.00 | 1,605.50 | 1,562.50 | 1,605.00 | 1,605.00 | 0.94% | 1,254,700 |
| Oct 26, 2026 | 1,608.00 | 1,615.00 | 1,586.00 | 1,590.00 | 1,590.00 | -0.47% | 939,200 |
| Oct 23, 2026 | 1,605.00 | 1,606.00 | 1,577.00 | 1,597.50 | 1,597.50 | 0.63% | 1,235,600 |
| Oct 22, 2026 | 1,585.00 | 1,596.00 | 1,574.50 | 1,587.50 | 1,587.50 | 0.06% | 895,000 |
| Oct 21, 2026 | 1,597.50 | 1,603.00 | 1,580.50 | 1,586.50 | 1,586.50 | -0.66% | 1,145,200 |
| Oct 20, 2026 | 1,595.00 | 1,607.00 | 1,584.00 | 1,597.00 | 1,597.00 | 0.16% | 1,281,900 |
| Oct 19, 2026 | 1,584.50 | 1,608.00 | 1,581.50 | 1,594.50 | 1,594.50 | 0.63% | 1,012,100 |
| Oct 16, 2026 | 1,576.50 | 1,590.00 | 1,568.00 | 1,584.50 | 1,584.50 | 0.76% | 813,400 |
| Oct 15, 2026 | 1,569.50 | 1,586.00 | 1,557.50 | 1,572.50 | 1,572.50 | 0.38% | 1,504,500 |
| Oct 14, 2026 | 1,578.00 | 1,598.50 | 1,557.50 | 1,566.50 | 1,566.50 | 3.23% | 1,924,100 |
| Oct 13, 2026 | 1,495.50 | 1,517.50 | 1,489.00 | 1,517.50 | 1,517.50 | 1.81% | 719,000 |
| Oct 9, 2026 | 1,503.00 | 1,505.50 | 1,477.50 | 1,490.50 | 1,490.50 | 0.03% | 943,500 |
| Oct 8, 2026 | 1,518.50 | 1,518.50 | 1,477.00 | 1,490.00 | 1,490.00 | -2.33% | 1,074,900 |
| Oct 7, 2026 | 1,507.50 | 1,538.50 | 1,500.00 | 1,525.50 | 1,525.50 | 0.83% | 893,600 |
| Oct 6, 2026 | 1,504.00 | 1,513.50 | 1,497.00 | 1,513.00 | 1,513.00 | 0.20% | 961,400 |
| Oct 5, 2026 | 1,520.00 | 1,520.00 | 1,498.00 | 1,510.00 | 1,510.00 | -0.07% | 938,300 |
| Oct 2, 2026 | 1,496.00 | 1,522.00 | 1,493.50 | 1,511.00 | 1,511.00 | -0.33% | 792,900 |
| Oct 1, 2026 | 1,511.50 | 1,520.00 | 1,493.50 | 1,516.00 | 1,516.00 | -0.23% | 884,200 |
| Sep 30, 2026 | 1,485.00 | 1,529.00 | 1,476.00 | 1,519.50 | 1,519.50 | 2.88% | 1,217,600 |
| Sep 29, 2026 | 1,500.00 | 1,500.00 | 1,469.50 | 1,477.00 | 1,477.00 | -1.30% | 1,026,000 |
| Sep 28, 2026 | 1,551.00 | 1,553.50 | 1,521.00 | 1,521.50 | 1,496.50 | -1.78% | 1,003,200 |
| Sep 25, 2026 | 1,538.50 | 1,552.50 | 1,533.50 | 1,549.00 | 1,523.55 | 0.81% | 1,012,800 |
| Sep 24, 2026 | 1,537.00 | 1,555.00 | 1,536.00 | 1,536.50 | 1,511.25 | -0.10% | 915,400 |
| Sep 18, 2026 | 1,550.50 | 1,554.50 | 1,537.00 | 1,538.00 | 1,512.73 | -1.13% | 1,540,800 |
| Sep 17, 2026 | 1,553.00 | 1,564.00 | 1,536.00 | 1,555.50 | 1,529.94 | 0.74% | 897,000 |
| Sep 16, 2026 | 1,530.00 | 1,547.00 | 1,529.00 | 1,544.00 | 1,518.63 | 1.38% | 866,100 |
| Sep 15, 2026 | 1,516.50 | 1,525.00 | 1,512.50 | 1,523.00 | 1,497.98 | 0.40% | 701,800 |
| Sep 14, 2026 | 1,499.50 | 1,520.00 | 1,483.00 | 1,517.00 | 1,492.07 | 1.10% | 885,700 |
| Sep 11, 2026 | 1,477.50 | 1,508.50 | 1,461.00 | 1,500.50 | 1,475.85 | -1.12% | 924,100 |
| Sep 10, 2026 | 1,522.00 | 1,524.50 | 1,507.50 | 1,517.50 | 1,492.57 | -0.23% | 702,300 |
| Sep 9, 2026 | 1,510.00 | 1,529.50 | 1,491.00 | 1,521.00 | 1,496.01 | 0.36% | 816,000 |
| Sep 8, 2026 | 1,550.00 | 1,550.50 | 1,511.00 | 1,515.50 | 1,490.60 | -2.67% | 949,800 |
| Sep 7, 2026 | 1,573.00 | 1,574.00 | 1,551.50 | 1,557.00 | 1,531.42 | -0.61% | 707,500 |
| Sep 4, 2026 | 1,580.00 | 1,588.00 | 1,553.00 | 1,566.50 | 1,540.76 | -1.32% | 845,300 |
| Sep 3, 2026 | 1,604.50 | 1,610.00 | 1,581.00 | 1,587.50 | 1,561.42 | -0.56% | 823,900 |
| Sep 2, 2026 | 1,613.50 | 1,625.50 | 1,594.00 | 1,596.50 | 1,570.27 | -2.18% | 968,000 |
| Sep 1, 2026 | 1,609.50 | 1,641.50 | 1,606.50 | 1,632.00 | 1,605.18 | 0.12% | 768,500 |
| Aug 31, 2026 | 1,592.00 | 1,635.00 | 1,584.00 | 1,630.00 | 1,603.22 | 3.56% | 1,198,100 |
| Aug 28, 2026 | 1,585.50 | 1,595.50 | 1,571.50 | 1,574.00 | 1,548.14 | -1.16% | 725,600 |
| Aug 27, 2026 | 1,580.00 | 1,592.50 | 1,572.50 | 1,592.50 | 1,566.33 | 0.85% | 727,000 |
| Aug 26, 2026 | 1,572.50 | 1,579.00 | 1,561.00 | 1,579.00 | 1,553.06 | 0.45% | 602,700 |
| Aug 25, 2026 | 1,584.50 | 1,590.50 | 1,564.50 | 1,572.00 | 1,546.17 | -0.47% | 580,900 |
| Aug 24, 2026 | 1,580.50 | 1,587.00 | 1,572.00 | 1,579.50 | 1,553.55 | 0.32% | 732,300 |
| Aug 21, 2026 | 1,551.00 | 1,588.00 | 1,549.00 | 1,574.50 | 1,548.63 | 1.61% | 927,800 |
| Aug 20, 2026 | 1,558.00 | 1,560.00 | 1,536.50 | 1,549.50 | 1,524.04 | 0.62% | 760,100 |
| Aug 19, 2026 | 1,585.50 | 1,586.50 | 1,525.00 | 1,540.00 | 1,514.70 | -3.21% | 934,500 |
| Aug 18, 2026 | 1,590.00 | 1,603.50 | 1,578.00 | 1,591.00 | 1,564.86 | -2.03% | 1,157,000 |
| Aug 17, 2026 | 1,637.00 | 1,645.00 | 1,618.00 | 1,624.00 | 1,597.32 | -0.76% | 804,600 |