Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 1,612.00
-81.00 (-4.78%)
Mar 30, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,693.00 | 1,693.00 | 1.14% | 40,900 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,674.00 | 1,674.00 | 1,674.00 | -1.65% | 24,200 |
| Mar 25, 2026 | 1,704.00 | 1,710.00 | 1,699.00 | 1,702.00 | 1,702.00 | 0.71% | 20,500 |
| Mar 24, 2026 | 1,699.00 | 1,699.00 | 1,685.00 | 1,690.00 | 1,690.00 | 1.81% | 21,000 |
| Mar 23, 2026 | 1,665.00 | 1,678.00 | 1,656.00 | 1,660.00 | 1,660.00 | -0.60% | 38,600 |
| Mar 19, 2026 | 1,719.00 | 1,727.00 | 1,670.00 | 1,670.00 | 1,670.00 | -3.02% | 33,800 |
| Mar 18, 2026 | 1,720.00 | 1,740.00 | 1,717.00 | 1,722.00 | 1,722.00 | 0.82% | 22,600 |
| Mar 17, 2026 | 1,715.00 | 1,731.00 | 1,708.00 | 1,708.00 | 1,708.00 | -0.41% | 13,000 |
| Mar 16, 2026 | 1,715.00 | 1,724.00 | 1,705.00 | 1,715.00 | 1,715.00 | 0.35% | 11,400 |
| Mar 13, 2026 | 1,754.00 | 1,755.00 | 1,709.00 | 1,709.00 | 1,709.00 | - | 13,900 |
| Mar 12, 2026 | 1,738.00 | 1,738.00 | 1,706.00 | 1,709.00 | 1,709.00 | -1.10% | 13,700 |
| Mar 11, 2026 | 1,747.00 | 1,765.00 | 1,727.00 | 1,728.00 | 1,728.00 | - | 14,100 |
| Mar 10, 2026 | 1,718.00 | 1,748.00 | 1,718.00 | 1,728.00 | 1,728.00 | 2.01% | 14,500 |
| Mar 9, 2026 | 1,693.00 | 1,699.00 | 1,664.00 | 1,694.00 | 1,694.00 | -1.17% | 20,700 |
| 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 |