Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,584.00
+5.00 (0.32%)
Aug 27, 2026, 9:14 AM JST
Rengo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,572.50 | 1,579.00 | 1,561.00 | 1,579.00 | 1,579.00 | 0.45% | 602,700 |
| Aug 25, 2026 | 1,584.50 | 1,590.50 | 1,564.50 | 1,572.00 | 1,572.00 | -0.47% | 580,900 |
| Aug 24, 2026 | 1,580.50 | 1,587.00 | 1,572.00 | 1,579.50 | 1,579.50 | 0.32% | 732,300 |
| Aug 21, 2026 | 1,551.00 | 1,588.00 | 1,549.00 | 1,574.50 | 1,574.50 | 1.61% | 927,800 |
| Aug 20, 2026 | 1,558.00 | 1,560.00 | 1,536.50 | 1,549.50 | 1,549.50 | 0.62% | 760,100 |
| Aug 19, 2026 | 1,585.50 | 1,586.50 | 1,525.00 | 1,540.00 | 1,540.00 | -3.21% | 934,500 |
| Aug 18, 2026 | 1,590.00 | 1,603.50 | 1,578.00 | 1,591.00 | 1,591.00 | -2.03% | 1,157,000 |
| Aug 17, 2026 | 1,637.00 | 1,645.00 | 1,618.00 | 1,624.00 | 1,624.00 | -0.76% | 804,600 |
| Aug 14, 2026 | 1,612.00 | 1,644.50 | 1,605.00 | 1,636.50 | 1,636.50 | 1.36% | 1,162,900 |
| Aug 13, 2026 | 1,605.00 | 1,623.50 | 1,596.50 | 1,614.50 | 1,614.50 | 1.06% | 964,300 |
| Aug 12, 2026 | 1,592.00 | 1,601.00 | 1,578.50 | 1,597.50 | 1,597.50 | 0.19% | 786,300 |
| Aug 10, 2026 | 1,580.00 | 1,614.00 | 1,567.00 | 1,594.50 | 1,594.50 | 1.11% | 1,061,800 |
| Aug 7, 2026 | 1,588.00 | 1,597.00 | 1,562.00 | 1,577.00 | 1,577.00 | -1.16% | 1,313,000 |
| Aug 6, 2026 | 1,650.00 | 1,665.00 | 1,571.50 | 1,595.50 | 1,595.50 | -1.18% | 1,820,200 |
| Aug 5, 2026 | 1,507.00 | 1,614.50 | 1,492.00 | 1,614.50 | 1,614.50 | 8.10% | 2,348,600 |
| Aug 4, 2026 | 1,498.50 | 1,503.50 | 1,478.00 | 1,493.50 | 1,493.50 | 0.23% | 1,072,400 |
| Aug 3, 2026 | 1,504.00 | 1,504.00 | 1,462.00 | 1,490.00 | 1,490.00 | -0.13% | 867,300 |
| Jul 31, 2026 | 1,501.00 | 1,521.50 | 1,486.50 | 1,492.00 | 1,492.00 | -1.81% | 1,006,500 |
| Jul 30, 2026 | 1,519.50 | 1,531.00 | 1,501.00 | 1,519.50 | 1,519.50 | -0.98% | 1,013,600 |
| Jul 29, 2026 | 1,479.50 | 1,536.50 | 1,479.50 | 1,534.50 | 1,534.50 | 0.99% | 1,665,400 |
| Jul 28, 2026 | 1,529.50 | 1,538.00 | 1,498.00 | 1,519.50 | 1,519.50 | -0.56% | 1,726,800 |
| Jul 27, 2026 | 1,479.50 | 1,528.00 | 1,476.00 | 1,528.00 | 1,528.00 | 4.55% | 1,211,100 |
| Jul 24, 2026 | 1,453.00 | 1,470.00 | 1,440.00 | 1,461.50 | 1,461.50 | -1.25% | 1,022,700 |
| Jul 23, 2026 | 1,465.00 | 1,480.50 | 1,463.00 | 1,480.00 | 1,480.00 | 1.06% | 914,000 |
| Jul 22, 2026 | 1,463.50 | 1,466.00 | 1,451.00 | 1,464.50 | 1,464.50 | 0.07% | 874,300 |
| Jul 21, 2026 | 1,436.50 | 1,463.50 | 1,436.50 | 1,463.50 | 1,463.50 | 2.31% | 1,076,800 |
| Jul 17, 2026 | 1,451.50 | 1,456.50 | 1,415.00 | 1,430.50 | 1,430.50 | -1.24% | 1,096,400 |
| Jul 16, 2026 | 1,435.50 | 1,455.00 | 1,431.00 | 1,448.50 | 1,448.50 | 0.91% | 740,900 |
| Jul 15, 2026 | 1,430.00 | 1,447.00 | 1,422.50 | 1,435.50 | 1,435.50 | 1.13% | 832,600 |
| Jul 14, 2026 | 1,407.50 | 1,423.50 | 1,399.00 | 1,419.50 | 1,419.50 | 1.03% | 856,900 |
| Jul 13, 2026 | 1,429.00 | 1,434.00 | 1,399.00 | 1,405.00 | 1,405.00 | -0.53% | 857,000 |
| Jul 10, 2026 | 1,409.00 | 1,418.50 | 1,402.00 | 1,412.50 | 1,412.50 | 0.14% | 706,200 |
| Jul 9, 2026 | 1,444.00 | 1,444.00 | 1,400.50 | 1,410.50 | 1,410.50 | -2.59% | 1,173,100 |
| Jul 8, 2026 | 1,411.50 | 1,448.00 | 1,401.00 | 1,448.00 | 1,448.00 | 2.01% | 1,015,400 |
| Jul 7, 2026 | 1,428.50 | 1,430.50 | 1,413.50 | 1,419.50 | 1,419.50 | -0.63% | 666,100 |
| Jul 6, 2026 | 1,417.00 | 1,431.00 | 1,410.00 | 1,428.50 | 1,428.50 | 1.24% | 778,900 |
| Jul 3, 2026 | 1,406.50 | 1,424.50 | 1,401.00 | 1,411.00 | 1,411.00 | 0.32% | 759,000 |
| Jul 2, 2026 | 1,421.00 | 1,427.00 | 1,396.00 | 1,406.50 | 1,406.50 | -0.64% | 781,600 |
| Jul 1, 2026 | 1,421.50 | 1,422.50 | 1,402.00 | 1,415.50 | 1,415.50 | -0.14% | 592,100 |
| Jun 30, 2026 | 1,411.50 | 1,424.50 | 1,397.50 | 1,417.50 | 1,417.50 | -1.39% | 1,041,000 |
| Jun 29, 2026 | 1,444.00 | 1,463.50 | 1,429.50 | 1,437.50 | 1,437.50 | 0.14% | 938,000 |
| Jun 26, 2026 | 1,420.00 | 1,435.50 | 1,408.00 | 1,435.50 | 1,435.50 | 1.99% | 965,700 |
| Jun 25, 2026 | 1,412.50 | 1,418.00 | 1,400.00 | 1,407.50 | 1,407.50 | 1.04% | 599,900 |
| Jun 24, 2026 | 1,410.00 | 1,416.00 | 1,393.00 | 1,393.00 | 1,393.00 | -0.82% | 557,000 |
| Jun 23, 2026 | 1,402.50 | 1,413.50 | 1,390.00 | 1,404.50 | 1,404.50 | 0.25% | 909,000 |
| 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 |