Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,538.50
-17.00 (-1.09%)
Sep 18, 2026, 10:39 AM JST
Rengo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,550.50 | 1,554.50 | 1,537.00 | 1,543.00 | - | -0.80% | 123,200 |
| Sep 17, 2026 | 1,553.00 | 1,564.00 | 1,536.00 | 1,555.50 | 1,555.50 | 0.74% | 897,000 |
| Sep 16, 2026 | 1,530.00 | 1,547.00 | 1,529.00 | 1,544.00 | 1,544.00 | 1.38% | 866,100 |
| Sep 15, 2026 | 1,516.50 | 1,525.00 | 1,512.50 | 1,523.00 | 1,523.00 | 0.40% | 701,800 |
| Sep 14, 2026 | 1,499.50 | 1,520.00 | 1,483.00 | 1,517.00 | 1,517.00 | 1.10% | 885,700 |
| Sep 11, 2026 | 1,477.50 | 1,508.50 | 1,461.00 | 1,500.50 | 1,500.50 | -1.12% | 924,100 |
| Sep 10, 2026 | 1,522.00 | 1,524.50 | 1,507.50 | 1,517.50 | 1,517.50 | -0.23% | 702,300 |
| Sep 9, 2026 | 1,510.00 | 1,529.50 | 1,491.00 | 1,521.00 | 1,521.00 | 0.36% | 816,000 |
| Sep 8, 2026 | 1,550.00 | 1,550.50 | 1,511.00 | 1,515.50 | 1,515.50 | -2.67% | 949,800 |
| Sep 7, 2026 | 1,573.00 | 1,574.00 | 1,551.50 | 1,557.00 | 1,557.00 | -0.61% | 707,500 |
| Sep 4, 2026 | 1,580.00 | 1,588.00 | 1,553.00 | 1,566.50 | 1,566.50 | -1.32% | 845,300 |
| Sep 3, 2026 | 1,604.50 | 1,610.00 | 1,581.00 | 1,587.50 | 1,587.50 | -0.56% | 823,900 |
| Sep 2, 2026 | 1,613.50 | 1,625.50 | 1,594.00 | 1,596.50 | 1,596.50 | -2.18% | 968,000 |
| Sep 1, 2026 | 1,609.50 | 1,641.50 | 1,606.50 | 1,632.00 | 1,632.00 | 0.12% | 768,500 |
| Aug 31, 2026 | 1,592.00 | 1,635.00 | 1,584.00 | 1,630.00 | 1,630.00 | 3.56% | 1,198,100 |
| Aug 28, 2026 | 1,585.50 | 1,595.50 | 1,571.50 | 1,574.00 | 1,574.00 | -1.16% | 725,600 |
| Aug 27, 2026 | 1,580.00 | 1,592.50 | 1,572.50 | 1,592.50 | 1,592.50 | 0.85% | 727,000 |
| 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 |