Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 2,027.00
+2.00 (0.10%)
Oct 5, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,096.00 | 2,097.00 | 2,025.00 | 2,025.00 | 2,025.00 | -3.71% | 16,100 |
| Oct 1, 2026 | 2,218.00 | 2,218.00 | 2,103.00 | 2,103.00 | 2,103.00 | -6.53% | 26,200 |
| Sep 30, 2026 | 2,148.00 | 2,250.00 | 2,121.00 | 2,250.00 | 2,250.00 | -5.62% | 51,700 |
| Sep 29, 2026 | 2,024.00 | 2,384.00 | 2,024.00 | 2,384.00 | 2,384.00 | 20.16% | 70,600 |
| Sep 28, 2026 | 2,056.00 | 2,100.00 | 1,986.00 | 1,996.00 | 1,984.00 | -3.34% | 84,200 |
| Sep 25, 2026 | 2,093.00 | 2,093.00 | 2,057.00 | 2,065.00 | 2,052.59 | -1.34% | 30,400 |
| Sep 24, 2026 | 2,099.00 | 2,147.00 | 2,088.00 | 2,093.00 | 2,080.42 | 1.11% | 53,700 |
| Sep 18, 2026 | 2,090.00 | 2,098.00 | 2,070.00 | 2,070.00 | 2,057.56 | -0.96% | 15,200 |
| Sep 17, 2026 | 2,104.00 | 2,142.00 | 2,075.00 | 2,090.00 | 2,077.43 | - | 18,900 |
| Sep 16, 2026 | 2,120.00 | 2,143.00 | 2,088.00 | 2,090.00 | 2,077.43 | -0.95% | 14,600 |
| Sep 15, 2026 | 2,077.00 | 2,112.00 | 2,060.00 | 2,110.00 | 2,097.31 | 0.72% | 18,500 |
| Sep 14, 2026 | 2,050.00 | 2,113.00 | 2,050.00 | 2,095.00 | 2,082.40 | 3.10% | 25,300 |
| Sep 11, 2026 | 2,081.00 | 2,097.00 | 2,032.00 | 2,032.00 | 2,019.78 | -3.79% | 27,200 |
| Sep 10, 2026 | 2,111.00 | 2,123.00 | 2,052.00 | 2,112.00 | 2,099.30 | -0.52% | 19,900 |
| Sep 9, 2026 | 2,163.00 | 2,190.00 | 2,119.00 | 2,123.00 | 2,110.24 | -1.76% | 11,400 |
| Sep 8, 2026 | 2,202.00 | 2,217.00 | 2,154.00 | 2,161.00 | 2,148.01 | -1.86% | 19,000 |
| Sep 7, 2026 | 2,241.00 | 2,270.00 | 2,183.00 | 2,202.00 | 2,188.76 | -1.70% | 35,400 |
| Sep 4, 2026 | 2,240.00 | 2,281.00 | 2,202.00 | 2,240.00 | 2,226.53 | 2.14% | 40,900 |
| Sep 3, 2026 | 2,300.00 | 2,311.00 | 2,185.00 | 2,193.00 | 2,179.82 | -3.43% | 41,600 |
| Sep 2, 2026 | 2,325.00 | 2,370.00 | 2,256.00 | 2,271.00 | 2,257.35 | -2.95% | 39,400 |
| Sep 1, 2026 | 2,396.00 | 2,400.00 | 2,330.00 | 2,340.00 | 2,325.93 | -3.78% | 39,600 |
| Aug 31, 2026 | 2,463.00 | 2,463.00 | 2,376.00 | 2,432.00 | 2,417.38 | -2.72% | 36,600 |
| Aug 28, 2026 | 2,376.00 | 2,500.00 | 2,376.00 | 2,500.00 | 2,484.97 | 4.43% | 23,100 |
| Aug 27, 2026 | 2,425.00 | 2,443.00 | 2,366.00 | 2,394.00 | 2,379.61 | -2.09% | 34,600 |
| Aug 26, 2026 | 2,470.00 | 2,520.00 | 2,425.00 | 2,445.00 | 2,430.30 | -1.01% | 57,600 |
| Aug 25, 2026 | 2,311.00 | 2,520.00 | 2,265.00 | 2,470.00 | 2,455.15 | 8.48% | 106,900 |
| Aug 24, 2026 | 2,092.00 | 2,277.00 | 2,091.00 | 2,277.00 | 2,263.31 | 9.68% | 113,200 |
| Aug 21, 2026 | 1,981.00 | 2,078.00 | 1,981.00 | 2,076.00 | 2,063.52 | 3.80% | 25,700 |
| Aug 20, 2026 | 1,951.00 | 2,012.00 | 1,950.00 | 2,000.00 | 1,987.98 | 1.78% | 34,300 |
| Aug 19, 2026 | 2,032.00 | 2,032.00 | 1,965.00 | 1,965.00 | 1,953.19 | -3.44% | 28,200 |
| Aug 18, 2026 | 2,092.00 | 2,150.00 | 2,015.00 | 2,035.00 | 2,022.77 | -2.72% | 122,300 |
| Aug 17, 2026 | 2,092.00 | 2,092.00 | 2,092.00 | 2,092.00 | 2,079.42 | 23.64% | 31,800 |
| Aug 14, 2026 | 1,687.00 | 1,692.00 | 1,650.00 | 1,692.00 | 1,681.83 | -0.35% | 12,100 |
| Aug 13, 2026 | 1,700.00 | 1,718.00 | 1,695.00 | 1,698.00 | 1,687.79 | 0.59% | 6,700 |
| Aug 12, 2026 | 1,670.00 | 1,700.00 | 1,670.00 | 1,688.00 | 1,677.85 | 1.08% | 4,700 |
| Aug 10, 2026 | 1,649.00 | 1,687.00 | 1,647.00 | 1,670.00 | 1,659.96 | 1.58% | 7,100 |
| Aug 7, 2026 | 1,652.00 | 1,657.00 | 1,642.00 | 1,644.00 | 1,634.12 | -0.48% | 2,400 |
| Aug 6, 2026 | 1,656.00 | 1,663.00 | 1,650.00 | 1,652.00 | 1,642.07 | 0.61% | 1,600 |
| Aug 5, 2026 | 1,605.00 | 1,665.00 | 1,605.00 | 1,642.00 | 1,632.13 | 2.31% | 6,200 |
| Aug 4, 2026 | 1,617.00 | 1,620.00 | 1,605.00 | 1,605.00 | 1,595.35 | - | 3,200 |
| Aug 3, 2026 | 1,650.00 | 1,650.00 | 1,588.00 | 1,605.00 | 1,595.35 | -2.67% | 12,100 |
| Jul 31, 2026 | 1,634.00 | 1,649.00 | 1,629.00 | 1,649.00 | 1,639.09 | 1.73% | 3,800 |
| Jul 30, 2026 | 1,627.00 | 1,636.00 | 1,608.00 | 1,621.00 | 1,611.25 | -0.37% | 4,800 |
| Jul 29, 2026 | 1,618.00 | 1,628.00 | 1,595.00 | 1,627.00 | 1,617.22 | 0.56% | 6,300 |
| Jul 28, 2026 | 1,645.00 | 1,645.00 | 1,600.00 | 1,618.00 | 1,608.27 | 0.31% | 8,700 |
| Jul 27, 2026 | 1,631.00 | 1,634.00 | 1,613.00 | 1,613.00 | 1,603.30 | -0.43% | 5,800 |
| Jul 24, 2026 | 1,645.00 | 1,658.00 | 1,612.00 | 1,620.00 | 1,610.26 | -1.82% | 11,100 |
| Jul 23, 2026 | 1,648.00 | 1,665.00 | 1,641.00 | 1,650.00 | 1,640.08 | -0.24% | 4,900 |
| Jul 22, 2026 | 1,639.00 | 1,665.00 | 1,630.00 | 1,654.00 | 1,644.06 | 2.04% | 11,400 |
| Jul 21, 2026 | 1,638.00 | 1,638.00 | 1,620.00 | 1,621.00 | 1,611.25 | 0.50% | 3,600 |