Rengo Co., Ltd. (TYO:3941)
Japan · Delayed Price · Currency is JPY 1,614.50
+121.00 (8.10%)
Aug 5, 2026, 3:30 PM JST
Rengo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |