Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 1,401.00
-11.00 (-0.78%)
Jun 3, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,408.00 | 1,410.00 | 1,403.00 | 1,407.00 | - | -0.35% | 10,600 |
| 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 |
| Apr 30, 2026 | 1,674.00 | 1,677.00 | 1,660.00 | 1,672.00 | 1,672.00 | -0.12% | 5,600 |
| Apr 28, 2026 | 1,644.00 | 1,676.00 | 1,644.00 | 1,674.00 | 1,674.00 | 2.20% | 5,300 |
| Apr 27, 2026 | 1,645.00 | 1,673.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.43% | 8,100 |
| Apr 24, 2026 | 1,660.00 | 1,672.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.32% | 10,200 |
| Apr 23, 2026 | 1,706.00 | 1,713.00 | 1,667.00 | 1,667.00 | 1,667.00 | -2.34% | 5,600 |
| Apr 22, 2026 | 1,722.00 | 1,722.00 | 1,697.00 | 1,707.00 | 1,707.00 | 0.53% | 5,000 |
| Apr 21, 2026 | 1,749.00 | 1,749.00 | 1,689.00 | 1,698.00 | 1,698.00 | -1.57% | 8,000 |
| Apr 20, 2026 | 1,692.00 | 1,730.00 | 1,675.00 | 1,725.00 | 1,725.00 | 3.48% | 21,600 |
| Apr 17, 2026 | 1,670.00 | 1,677.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.18% | 2,700 |
| Apr 16, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.21% | 2,700 |
| Apr 15, 2026 | 1,645.00 | 1,657.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 4,600 |
| Apr 14, 2026 | 1,656.00 | 1,659.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 6,200 |
| Apr 13, 2026 | 1,673.00 | 1,673.00 | 1,633.00 | 1,640.00 | 1,640.00 | -1.97% | 11,200 |
| Apr 10, 2026 | 1,681.00 | 1,682.00 | 1,669.00 | 1,673.00 | 1,673.00 | 0.30% | 4,200 |
| Apr 9, 2026 | 1,676.00 | 1,676.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.42% | 3,500 |
| Apr 8, 2026 | 1,655.00 | 1,678.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1.76% | 5,700 |
| Apr 7, 2026 | 1,632.00 | 1,655.00 | 1,632.00 | 1,646.00 | 1,646.00 | 0.86% | 4,800 |
| Apr 6, 2026 | 1,620.00 | 1,635.00 | 1,616.00 | 1,632.00 | 1,632.00 | 0.68% | 5,800 |
| Apr 3, 2026 | 1,630.00 | 1,645.00 | 1,615.00 | 1,621.00 | 1,621.00 | -0.98% | 7,600 |
| Apr 2, 2026 | 1,648.00 | 1,664.00 | 1,623.00 | 1,637.00 | 1,637.00 | -0.67% | 7,500 |
| Apr 1, 2026 | 1,603.00 | 1,652.00 | 1,603.00 | 1,648.00 | 1,648.00 | 3.39% | 10,100 |
| Mar 31, 2026 | 1,610.00 | 1,620.00 | 1,579.00 | 1,594.00 | 1,594.00 | -1.12% | 12,500 |
| Mar 30, 2026 | 1,610.00 | 1,637.00 | 1,580.00 | 1,612.00 | 1,612.00 | -4.10% | 45,300 |
| Mar 27, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,693.00 | 1,681.00 | 1.14% | 40,900 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,674.00 | 1,674.00 | 1,662.13 | -1.65% | 24,200 |
| Mar 25, 2026 | 1,704.00 | 1,710.00 | 1,699.00 | 1,702.00 | 1,689.94 | 0.71% | 20,500 |
| Mar 24, 2026 | 1,699.00 | 1,699.00 | 1,685.00 | 1,690.00 | 1,678.02 | 1.81% | 21,000 |
| Mar 23, 2026 | 1,665.00 | 1,678.00 | 1,656.00 | 1,660.00 | 1,648.23 | -0.60% | 38,600 |
| Mar 19, 2026 | 1,719.00 | 1,727.00 | 1,670.00 | 1,670.00 | 1,658.16 | -3.02% | 33,800 |