Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 2,277.00
+201.00 (9.68%)
Aug 24, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 2,092.00 | 2,277.00 | 2,091.00 | 2,277.00 | 2,277.00 | 9.68% | 113,200 |
| Aug 21, 2026 | 1,981.00 | 2,078.00 | 1,981.00 | 2,076.00 | 2,076.00 | 3.80% | 25,700 |
| Aug 20, 2026 | 1,951.00 | 2,012.00 | 1,950.00 | 2,000.00 | 2,000.00 | 1.78% | 34,300 |
| Aug 19, 2026 | 2,032.00 | 2,032.00 | 1,965.00 | 1,965.00 | 1,965.00 | -3.44% | 28,200 |
| Aug 18, 2026 | 2,092.00 | 2,150.00 | 2,015.00 | 2,035.00 | 2,035.00 | -2.72% | 122,300 |
| Aug 17, 2026 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 23.64% | 31,800 |
| Aug 14, 2026 | 1,687.00 | 1,692.00 | 1,650.00 | 1,692.00 | 1,692.00 | -0.35% | 12,100 |
| Aug 13, 2026 | 1,700.00 | 1,718.00 | 1,695.00 | 1,698.00 | 1,698.00 | 0.59% | 6,700 |
| Aug 12, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,688.00 | 1,688.00 | 1.08% | 4,700 |
| Aug 10, 2026 | 1,649.00 | 1,687.00 | 1,647.00 | 1,670.00 | 1,670.00 | 1.58% | 7,100 |
| Aug 7, 2026 | 1,652.00 | 1,657.00 | 1,642.00 | 1,644.00 | 1,644.00 | -0.48% | 2,400 |
| Aug 6, 2026 | 1,656.00 | 1,663.00 | 1,650.00 | 1,652.00 | 1,652.00 | 0.61% | 1,600 |
| Aug 5, 2026 | 1,605.00 | 1,665.00 | 1,605.00 | 1,642.00 | 1,642.00 | 2.31% | 6,200 |
| Aug 4, 2026 | 1,617.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,605.00 | - | 3,200 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,588.00 | 1,605.00 | 1,605.00 | -2.67% | 12,100 |
| Jul 31, 2026 | 1,634.00 | 1,649.00 | 1,629.00 | 1,649.00 | 1,649.00 | 1.73% | 3,800 |
| Jul 30, 2026 | 1,627.00 | 1,636.00 | 1,608.00 | 1,621.00 | 1,621.00 | -0.37% | 4,800 |
| Jul 29, 2026 | 1,618.00 | 1,628.00 | 1,595.00 | 1,627.00 | 1,627.00 | 0.56% | 6,300 |
| Jul 28, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.31% | 8,700 |
| Jul 27, 2026 | 1,631.00 | 1,634.00 | 1,613.00 | 1,613.00 | 1,613.00 | -0.43% | 5,800 |
| Jul 24, 2026 | 1,645.00 | 1,658.00 | 1,612.00 | 1,620.00 | 1,620.00 | -1.82% | 11,100 |
| Jul 23, 2026 | 1,648.00 | 1,665.00 | 1,641.00 | 1,650.00 | 1,650.00 | -0.24% | 4,900 |
| Jul 22, 2026 | 1,639.00 | 1,665.00 | 1,630.00 | 1,654.00 | 1,654.00 | 2.04% | 11,400 |
| Jul 21, 2026 | 1,638.00 | 1,638.00 | 1,620.00 | 1,621.00 | 1,621.00 | 0.50% | 3,600 |
| Jul 17, 2026 | 1,641.00 | 1,654.00 | 1,613.00 | 1,613.00 | 1,613.00 | -1.65% | 7,200 |
| Jul 16, 2026 | 1,645.00 | 1,654.00 | 1,630.00 | 1,640.00 | 1,640.00 | - | 7,600 |
| Jul 15, 2026 | 1,614.00 | 1,642.00 | 1,613.00 | 1,640.00 | 1,640.00 | 1.55% | 10,000 |
| Jul 14, 2026 | 1,627.00 | 1,627.00 | 1,608.00 | 1,615.00 | 1,615.00 | 0.44% | 11,500 |
| Jul 13, 2026 | 1,596.00 | 1,630.00 | 1,590.00 | 1,608.00 | 1,608.00 | 1.45% | 10,400 |
| Jul 10, 2026 | 1,599.00 | 1,599.00 | 1,581.00 | 1,585.00 | 1,585.00 | 0.70% | 3,700 |
| Jul 9, 2026 | 1,600.00 | 1,600.00 | 1,572.00 | 1,574.00 | 1,574.00 | -0.76% | 7,500 |
| Jul 8, 2026 | 1,561.00 | 1,586.00 | 1,546.00 | 1,586.00 | 1,586.00 | 1.80% | 6,700 |
| Jul 7, 2026 | 1,550.00 | 1,567.00 | 1,540.00 | 1,558.00 | 1,558.00 | 0.52% | 5,800 |
| Jul 6, 2026 | 1,527.00 | 1,562.00 | 1,525.00 | 1,550.00 | 1,550.00 | 2.58% | 8,100 |
| Jul 3, 2026 | 1,542.00 | 1,542.00 | 1,500.00 | 1,511.00 | 1,511.00 | -0.98% | 10,900 |
| Jul 2, 2026 | 1,498.00 | 1,534.00 | 1,489.00 | 1,526.00 | 1,526.00 | 2.97% | 12,600 |
| Jul 1, 2026 | 1,469.00 | 1,487.00 | 1,457.00 | 1,482.00 | 1,482.00 | 1.44% | 9,000 |
| Jun 30, 2026 | 1,450.00 | 1,463.00 | 1,438.00 | 1,461.00 | 1,461.00 | 1.25% | 12,900 |
| Jun 29, 2026 | 1,414.00 | 1,449.00 | 1,414.00 | 1,443.00 | 1,443.00 | 2.41% | 8,100 |
| Jun 26, 2026 | 1,397.00 | 1,411.00 | 1,385.00 | 1,409.00 | 1,409.00 | 0.86% | 9,800 |
| Jun 25, 2026 | 1,403.00 | 1,420.00 | 1,395.00 | 1,397.00 | 1,397.00 | -0.36% | 12,100 |
| Jun 24, 2026 | 1,433.00 | 1,450.00 | 1,396.00 | 1,402.00 | 1,402.00 | -2.23% | 17,500 |
| Jun 23, 2026 | 1,489.00 | 1,499.00 | 1,432.00 | 1,434.00 | 1,434.00 | -2.45% | 28,600 |
| Jun 22, 2026 | 1,455.00 | 1,474.00 | 1,451.00 | 1,470.00 | 1,470.00 | 1.03% | 8,600 |
| Jun 19, 2026 | 1,452.00 | 1,455.00 | 1,434.00 | 1,455.00 | 1,455.00 | 0.21% | 6,500 |
| Jun 18, 2026 | 1,450.00 | 1,453.00 | 1,420.00 | 1,452.00 | 1,452.00 | 1.47% | 10,000 |
| Jun 17, 2026 | 1,394.00 | 1,455.00 | 1,386.00 | 1,431.00 | 1,431.00 | 3.25% | 30,100 |
| Jun 16, 2026 | 1,398.00 | 1,398.00 | 1,375.00 | 1,386.00 | 1,386.00 | -0.86% | 7,500 |
| Jun 15, 2026 | 1,372.00 | 1,398.00 | 1,372.00 | 1,398.00 | 1,398.00 | 2.04% | 14,400 |
| Jun 12, 2026 | 1,374.00 | 1,378.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.72% | 8,100 |