Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 1,640.00
+25.00 (1.55%)
Jul 15, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 1,380.00 | 1,381.00 | 1,359.00 | 1,380.00 | 1,380.00 | -0.14% | 13,800 |
| Jun 10, 2026 | 1,395.00 | 1,416.00 | 1,372.00 | 1,382.00 | 1,382.00 | -1.29% | 21,600 |
| Jun 9, 2026 | 1,390.00 | 1,404.00 | 1,386.00 | 1,400.00 | 1,400.00 | 1.08% | 11,700 |
| Jun 8, 2026 | 1,390.00 | 1,433.00 | 1,380.00 | 1,385.00 | 1,385.00 | -0.43% | 15,000 |
| Jun 5, 2026 | 1,387.00 | 1,459.00 | 1,387.00 | 1,391.00 | 1,391.00 | 0.36% | 18,900 |
| Jun 4, 2026 | 1,399.00 | 1,400.00 | 1,385.00 | 1,386.00 | 1,386.00 | -1.07% | 20,800 |
| Jun 3, 2026 | 1,408.00 | 1,410.00 | 1,401.00 | 1,401.00 | 1,401.00 | -0.78% | 17,900 |
| Jun 2, 2026 | 1,432.00 | 1,435.00 | 1,392.00 | 1,412.00 | 1,412.00 | -0.70% | 22,700 |
| Jun 1, 2026 | 1,505.00 | 1,505.00 | 1,410.00 | 1,422.00 | 1,422.00 | -5.58% | 37,900 |
| May 29, 2026 | 1,503.00 | 1,529.00 | 1,502.00 | 1,506.00 | 1,506.00 | 0.20% | 10,700 |
| May 28, 2026 | 1,505.00 | 1,515.00 | 1,500.00 | 1,503.00 | 1,503.00 | 0.74% | 5,500 |
| May 27, 2026 | 1,487.00 | 1,519.00 | 1,476.00 | 1,492.00 | 1,492.00 | -0.20% | 15,100 |
| May 26, 2026 | 1,536.00 | 1,537.00 | 1,491.00 | 1,495.00 | 1,495.00 | -2.61% | 32,600 |
| May 25, 2026 | 1,580.00 | 1,597.00 | 1,533.00 | 1,535.00 | 1,535.00 | -2.17% | 16,200 |
| May 22, 2026 | 1,558.00 | 1,569.00 | 1,523.00 | 1,569.00 | 1,569.00 | 0.71% | 17,100 |
| May 21, 2026 | 1,575.00 | 1,575.00 | 1,551.00 | 1,558.00 | 1,558.00 | -0.32% | 5,200 |
| May 20, 2026 | 1,551.00 | 1,563.00 | 1,531.00 | 1,563.00 | 1,563.00 | 0.90% | 12,200 |
| May 19, 2026 | 1,542.00 | 1,583.00 | 1,542.00 | 1,549.00 | 1,549.00 | -0.71% | 11,500 |
| May 18, 2026 | 1,570.00 | 1,573.00 | 1,528.00 | 1,560.00 | 1,560.00 | -0.19% | 19,400 |
| May 15, 2026 | 1,591.00 | 1,593.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.57% | 14,100 |
| May 14, 2026 | 1,606.00 | 1,615.00 | 1,560.00 | 1,572.00 | 1,572.00 | -2.24% | 12,400 |
| May 13, 2026 | 1,605.00 | 1,642.00 | 1,600.00 | 1,608.00 | 1,608.00 | -1.35% | 5,500 |
| May 12, 2026 | 1,602.00 | 1,676.00 | 1,590.00 | 1,630.00 | 1,630.00 | 1.05% | 21,600 |
| May 11, 2026 | 1,596.00 | 1,628.00 | 1,596.00 | 1,613.00 | 1,613.00 | - | 6,500 |
| May 8, 2026 | 1,580.00 | 1,624.00 | 1,580.00 | 1,613.00 | 1,613.00 | -1.04% | 20,600 |
| May 7, 2026 | 1,645.00 | 1,650.00 | 1,620.00 | 1,630.00 | 1,630.00 | -1.09% | 12,000 |
| May 1, 2026 | 1,658.00 | 1,659.00 | 1,640.00 | 1,648.00 | 1,648.00 | -1.44% | 10,200 |