Rentracks CO.,LTD. (TYO:6045)
Japan · Delayed Price · Currency is JPY 1,707.00
+9.00 (0.53%)
Apr 22, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.78% | 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 |
| Mar 18, 2026 | 1,720.00 | 1,740.00 | 1,717.00 | 1,722.00 | 1,709.79 | 0.82% | 22,600 |
| Mar 17, 2026 | 1,715.00 | 1,731.00 | 1,708.00 | 1,708.00 | 1,695.89 | -0.41% | 13,000 |
| Mar 16, 2026 | 1,715.00 | 1,724.00 | 1,705.00 | 1,715.00 | 1,702.84 | 0.35% | 11,400 |
| Mar 13, 2026 | 1,754.00 | 1,755.00 | 1,709.00 | 1,709.00 | 1,696.89 | - | 13,900 |
| Mar 12, 2026 | 1,738.00 | 1,738.00 | 1,706.00 | 1,709.00 | 1,696.89 | -1.10% | 13,700 |
| Mar 11, 2026 | 1,747.00 | 1,765.00 | 1,727.00 | 1,728.00 | 1,715.75 | - | 14,100 |
| Mar 10, 2026 | 1,718.00 | 1,748.00 | 1,718.00 | 1,728.00 | 1,715.75 | 2.01% | 14,500 |
| Mar 9, 2026 | 1,693.00 | 1,699.00 | 1,664.00 | 1,694.00 | 1,681.99 | -1.17% | 20,700 |
| Mar 6, 2026 | 1,723.00 | 1,735.00 | 1,694.00 | 1,714.00 | 1,701.85 | -0.52% | 13,000 |
| Mar 5, 2026 | 1,735.00 | 1,755.00 | 1,721.00 | 1,723.00 | 1,710.79 | 2.62% | 12,100 |
| Mar 4, 2026 | 1,715.00 | 1,715.00 | 1,656.00 | 1,679.00 | 1,667.10 | -2.38% | 23,200 |
| Mar 3, 2026 | 1,737.00 | 1,744.00 | 1,720.00 | 1,720.00 | 1,707.81 | -0.98% | 18,300 |
| Mar 2, 2026 | 1,768.00 | 1,768.00 | 1,725.00 | 1,737.00 | 1,724.69 | -1.64% | 22,700 |
| Feb 27, 2026 | 1,760.00 | 1,766.00 | 1,743.00 | 1,766.00 | 1,753.48 | 1.09% | 15,500 |
| Feb 26, 2026 | 1,700.00 | 1,749.00 | 1,700.00 | 1,747.00 | 1,734.62 | 2.95% | 16,300 |
| Feb 25, 2026 | 1,732.00 | 1,738.00 | 1,697.00 | 1,697.00 | 1,684.97 | -2.02% | 24,200 |
| Feb 24, 2026 | 1,762.00 | 1,765.00 | 1,726.00 | 1,732.00 | 1,719.72 | -1.37% | 16,300 |
| Feb 20, 2026 | 1,757.00 | 1,757.00 | 1,733.00 | 1,756.00 | 1,743.55 | -0.06% | 4,800 |
| Feb 19, 2026 | 1,744.00 | 1,760.00 | 1,725.00 | 1,757.00 | 1,744.55 | 0.75% | 9,400 |
| Feb 18, 2026 | 1,746.00 | 1,765.00 | 1,742.00 | 1,744.00 | 1,731.64 | 0.11% | 8,400 |
| Feb 17, 2026 | 1,742.00 | 1,760.00 | 1,725.00 | 1,742.00 | 1,729.65 | - | 11,900 |
| Feb 16, 2026 | 1,799.00 | 1,799.00 | 1,742.00 | 1,742.00 | 1,729.65 | -2.57% | 19,200 |
| Feb 13, 2026 | 1,845.00 | 1,845.00 | 1,743.00 | 1,788.00 | 1,775.33 | -4.54% | 34,500 |
| Feb 12, 2026 | 1,850.00 | 1,873.00 | 1,849.00 | 1,873.00 | 1,859.72 | 1.52% | 16,100 |
| Feb 10, 2026 | 1,824.00 | 1,845.00 | 1,818.00 | 1,845.00 | 1,831.92 | 0.93% | 11,200 |
| Feb 9, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,828.00 | 1,815.04 | -0.65% | 14,400 |