Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 1,844.00
-66.00 (-3.46%)
At close: Jan 23, 2026
Rentracks CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,888.00 | 1,888.00 | 1,849.00 | 1,849.00 | - | -3.19% | 42,300 |
| 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 |
| Dec 18, 2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,583.00 | 1,583.00 | 0.76% | 7,900 |
| Dec 17, 2025 | 1,570.00 | 1,575.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.38% | 3,900 |
| Dec 16, 2025 | 1,580.00 | 1,580.00 | 1,564.00 | 1,565.00 | 1,565.00 | -0.89% | 8,400 |
| Dec 15, 2025 | 1,559.00 | 1,580.00 | 1,556.00 | 1,579.00 | 1,579.00 | 1.48% | 10,500 |
| Dec 12, 2025 | 1,561.00 | 1,569.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.70% | 9,100 |
| Dec 11, 2025 | 1,570.00 | 1,570.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.58% | 3,200 |
| Dec 10, 2025 | 1,560.00 | 1,567.00 | 1,550.00 | 1,558.00 | 1,558.00 | 0.19% | 8,000 |
| Dec 9, 2025 | 1,560.00 | 1,568.00 | 1,552.00 | 1,555.00 | 1,555.00 | 0.26% | 5,700 |
| Dec 8, 2025 | 1,535.00 | 1,555.00 | 1,528.00 | 1,551.00 | 1,551.00 | 1.70% | 12,100 |
| Dec 5, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,525.00 | 0.07% | 7,300 |
| Dec 4, 2025 | 1,546.00 | 1,546.00 | 1,520.00 | 1,524.00 | 1,524.00 | -1.42% | 12,900 |
| Dec 3, 2025 | 1,559.00 | 1,570.00 | 1,546.00 | 1,546.00 | 1,546.00 | - | 9,800 |
| Dec 2, 2025 | 1,554.00 | 1,568.00 | 1,543.00 | 1,546.00 | 1,546.00 | -0.45% | 9,700 |
| Dec 1, 2025 | 1,570.00 | 1,570.00 | 1,547.00 | 1,553.00 | 1,553.00 | 0.65% | 13,600 |
| Nov 28, 2025 | 1,535.00 | 1,549.00 | 1,535.00 | 1,543.00 | 1,543.00 | 1.58% | 9,400 |
| Nov 27, 2025 | 1,508.00 | 1,532.00 | 1,508.00 | 1,519.00 | 1,519.00 | 0.86% | 11,500 |
| Nov 26, 2025 | 1,499.00 | 1,509.00 | 1,498.00 | 1,506.00 | 1,506.00 | 1.55% | 8,800 |
| Nov 25, 2025 | 1,506.00 | 1,506.00 | 1,483.00 | 1,483.00 | 1,483.00 | 0.47% | 12,200 |
| Nov 21, 2025 | 1,461.00 | 1,476.00 | 1,461.00 | 1,476.00 | 1,476.00 | 0.82% | 9,500 |
| Nov 20, 2025 | 1,480.00 | 1,483.00 | 1,464.00 | 1,464.00 | 1,464.00 | 0.62% | 7,600 |
| Nov 19, 2025 | 1,470.00 | 1,470.00 | 1,451.00 | 1,455.00 | 1,455.00 | -0.48% | 11,800 |
| Nov 18, 2025 | 1,486.00 | 1,487.00 | 1,456.00 | 1,462.00 | 1,462.00 | -1.81% | 18,100 |
| Nov 17, 2025 | 1,501.00 | 1,514.00 | 1,476.00 | 1,489.00 | 1,489.00 | -7.34% | 53,000 |
| Nov 14, 2025 | 1,589.00 | 1,626.00 | 1,570.00 | 1,607.00 | 1,607.00 | 1.13% | 24,900 |
| Nov 13, 2025 | 1,586.00 | 1,589.00 | 1,559.00 | 1,589.00 | 1,589.00 | 2.58% | 29,900 |
| Nov 12, 2025 | 1,522.00 | 1,549.00 | 1,522.00 | 1,549.00 | 1,549.00 | 1.44% | 10,300 |
| Nov 11, 2025 | 1,532.00 | 1,537.00 | 1,514.00 | 1,527.00 | 1,527.00 | -0.78% | 10,800 |
| Nov 10, 2025 | 1,535.00 | 1,539.00 | 1,520.00 | 1,539.00 | 1,539.00 | 1.79% | 8,500 |