Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 1,714.00
-9.00 (-0.52%)
At close: Mar 6, 2026
Rentracks CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,723.00 | 1,735.00 | 1,694.00 | 1,714.00 | 1,714.00 | -0.52% | 13,000 |
| Mar 5, 2026 | 1,735.00 | 1,755.00 | 1,721.00 | 1,723.00 | 1,723.00 | 2.62% | 12,100 |
| Mar 4, 2026 | 1,715.00 | 1,715.00 | 1,656.00 | 1,679.00 | 1,679.00 | -2.38% | 23,200 |
| Mar 3, 2026 | 1,737.00 | 1,744.00 | 1,720.00 | 1,720.00 | 1,720.00 | -0.98% | 18,300 |
| Mar 2, 2026 | 1,768.00 | 1,768.00 | 1,725.00 | 1,737.00 | 1,737.00 | -1.64% | 22,700 |
| Feb 27, 2026 | 1,760.00 | 1,766.00 | 1,743.00 | 1,766.00 | 1,766.00 | 1.09% | 15,500 |
| Feb 26, 2026 | 1,700.00 | 1,749.00 | 1,700.00 | 1,747.00 | 1,747.00 | 2.95% | 16,300 |
| Feb 25, 2026 | 1,732.00 | 1,738.00 | 1,697.00 | 1,697.00 | 1,697.00 | -2.02% | 24,200 |
| Feb 24, 2026 | 1,762.00 | 1,765.00 | 1,726.00 | 1,732.00 | 1,732.00 | -1.37% | 16,300 |
| Feb 20, 2026 | 1,757.00 | 1,757.00 | 1,733.00 | 1,756.00 | 1,756.00 | -0.06% | 4,800 |
| Feb 19, 2026 | 1,744.00 | 1,760.00 | 1,725.00 | 1,757.00 | 1,757.00 | 0.75% | 9,400 |
| Feb 18, 2026 | 1,746.00 | 1,765.00 | 1,742.00 | 1,744.00 | 1,744.00 | 0.11% | 8,400 |
| Feb 17, 2026 | 1,742.00 | 1,760.00 | 1,725.00 | 1,742.00 | 1,742.00 | - | 11,900 |
| Feb 16, 2026 | 1,799.00 | 1,799.00 | 1,742.00 | 1,742.00 | 1,742.00 | -2.57% | 19,200 |
| Feb 13, 2026 | 1,845.00 | 1,845.00 | 1,743.00 | 1,788.00 | 1,788.00 | -4.54% | 34,500 |
| Feb 12, 2026 | 1,850.00 | 1,873.00 | 1,849.00 | 1,873.00 | 1,873.00 | 1.52% | 16,100 |
| Feb 10, 2026 | 1,824.00 | 1,845.00 | 1,818.00 | 1,845.00 | 1,845.00 | 0.93% | 11,200 |
| Feb 9, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,828.00 | 1,828.00 | -0.65% | 14,400 |
| Feb 6, 2026 | 1,859.00 | 1,859.00 | 1,830.00 | 1,840.00 | 1,840.00 | -1.02% | 8,700 |
| Feb 5, 2026 | 1,880.00 | 1,880.00 | 1,851.00 | 1,859.00 | 1,859.00 | -0.80% | 8,400 |
| Feb 4, 2026 | 1,831.00 | 1,879.00 | 1,828.00 | 1,874.00 | 1,874.00 | 2.85% | 11,700 |
| Feb 3, 2026 | 1,824.00 | 1,838.00 | 1,801.00 | 1,822.00 | 1,822.00 | 1.17% | 9,100 |
| Feb 2, 2026 | 1,830.00 | 1,831.00 | 1,800.00 | 1,801.00 | 1,801.00 | -1.58% | 15,600 |
| Jan 30, 2026 | 1,830.00 | 1,849.00 | 1,827.00 | 1,830.00 | 1,830.00 | -0.87% | 7,800 |
| Jan 29, 2026 | 1,863.00 | 1,863.00 | 1,820.00 | 1,846.00 | 1,846.00 | -0.91% | 13,800 |
| Jan 28, 2026 | 1,850.00 | 1,884.00 | 1,832.00 | 1,863.00 | 1,863.00 | 1.36% | 19,600 |
| Jan 27, 2026 | 1,859.00 | 1,860.00 | 1,805.00 | 1,838.00 | 1,838.00 | -0.54% | 21,800 |
| Jan 26, 2026 | 1,844.00 | 1,880.00 | 1,835.00 | 1,848.00 | 1,848.00 | 0.22% | 26,300 |
| Jan 23, 2026 | 1,888.00 | 1,888.00 | 1,830.00 | 1,844.00 | 1,844.00 | -3.46% | 48,100 |
| Jan 22, 2026 | 1,859.00 | 1,947.00 | 1,757.00 | 1,910.00 | 1,910.00 | 12.42% | 208,700 |
| Jan 21, 2026 | 1,690.00 | 1,704.00 | 1,685.00 | 1,699.00 | 1,699.00 | 0.47% | 6,900 |
| Jan 20, 2026 | 1,716.00 | 1,716.00 | 1,687.00 | 1,691.00 | 1,691.00 | -1.46% | 7,300 |
| Jan 19, 2026 | 1,677.00 | 1,719.00 | 1,663.00 | 1,716.00 | 1,716.00 | 3.19% | 20,700 |
| Jan 16, 2026 | 1,667.00 | 1,674.00 | 1,662.00 | 1,663.00 | 1,663.00 | -0.24% | 4,300 |
| Jan 15, 2026 | 1,659.00 | 1,680.00 | 1,656.00 | 1,667.00 | 1,667.00 | 0.36% | 11,000 |
| Jan 14, 2026 | 1,695.00 | 1,695.00 | 1,661.00 | 1,661.00 | 1,661.00 | -1.89% | 15,900 |
| Jan 13, 2026 | 1,700.00 | 1,701.00 | 1,685.00 | 1,693.00 | 1,693.00 | 1.26% | 14,800 |
| Jan 9, 2026 | 1,669.00 | 1,674.00 | 1,668.00 | 1,672.00 | 1,672.00 | 0.24% | 4,500 |
| Jan 8, 2026 | 1,663.00 | 1,688.00 | 1,663.00 | 1,668.00 | 1,668.00 | 0.36% | 6,400 |
| Jan 7, 2026 | 1,640.00 | 1,663.00 | 1,639.00 | 1,662.00 | 1,662.00 | 1.47% | 9,600 |
| Jan 6, 2026 | 1,666.00 | 1,666.00 | 1,637.00 | 1,638.00 | 1,638.00 | -1.74% | 15,800 |
| Jan 5, 2026 | 1,676.00 | 1,700.00 | 1,655.00 | 1,667.00 | 1,667.00 | 1.03% | 24,600 |
| Dec 30, 2025 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.86% | 6,400 |
| Dec 29, 2025 | 1,625.00 | 1,641.00 | 1,615.00 | 1,636.00 | 1,636.00 | 2.00% | 16,600 |
| Dec 26, 2025 | 1,597.00 | 1,607.00 | 1,595.00 | 1,604.00 | 1,604.00 | 0.69% | 10,500 |
| Dec 25, 2025 | 1,579.00 | 1,598.00 | 1,573.00 | 1,593.00 | 1,593.00 | 0.89% | 6,300 |
| Dec 24, 2025 | 1,610.00 | 1,610.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.25% | 9,100 |
| Dec 23, 2025 | 1,601.00 | 1,615.00 | 1,599.00 | 1,599.00 | 1,599.00 | -0.12% | 9,800 |
| Dec 22, 2025 | 1,610.00 | 1,614.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.56% | 12,100 |
| Dec 19, 2025 | 1,584.00 | 1,610.00 | 1,584.00 | 1,610.00 | 1,610.00 | 1.71% | 13,400 |