Koyou Rentia Co., Ltd. (TYO:7081)
Japan · Delayed Price · Currency is JPY 1,272.00
+17.00 (1.35%)
At close: Mar 27, 2026
Koyou Rentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,250.00 | 1,272.00 | 1,230.00 | 1,272.00 | 1,272.00 | 1.35% | 8,900 |
| Mar 26, 2026 | 1,263.00 | 1,275.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.55% | 6,700 |
| Mar 25, 2026 | 1,282.00 | 1,290.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.80% | 12,800 |
| Mar 24, 2026 | 1,288.00 | 1,290.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.48% | 9,900 |
| Mar 23, 2026 | 1,264.00 | 1,270.00 | 1,255.00 | 1,258.00 | 1,258.00 | -1.18% | 2,900 |
| Mar 19, 2026 | 1,265.00 | 1,275.00 | 1,263.00 | 1,273.00 | 1,273.00 | 0.47% | 2,400 |
| Mar 18, 2026 | 1,275.00 | 1,293.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.63% | 3,500 |
| Mar 17, 2026 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 3,000 |
| Mar 16, 2026 | 1,265.00 | 1,281.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.17% | 5,700 |
| Mar 13, 2026 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.70% | 4,200 |
| Mar 12, 2026 | 1,252.00 | 1,289.00 | 1,252.00 | 1,289.00 | 1,289.00 | -0.77% | 5,900 |
| Mar 11, 2026 | 1,291.00 | 1,303.00 | 1,280.00 | 1,299.00 | 1,299.00 | 1.41% | 5,300 |
| Mar 10, 2026 | 1,341.00 | 1,341.00 | 1,275.00 | 1,281.00 | 1,281.00 | 0.08% | 2,900 |
| Mar 9, 2026 | 1,280.00 | 1,286.00 | 1,251.00 | 1,280.00 | 1,280.00 | -2.88% | 12,300 |
| Mar 6, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.53% | 5,100 |
| Mar 5, 2026 | 1,346.00 | 1,346.00 | 1,303.00 | 1,311.00 | 1,311.00 | -0.68% | 4,500 |
| Mar 4, 2026 | 1,347.00 | 1,347.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.94% | 12,900 |
| Mar 3, 2026 | 1,360.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | -0.15% | 16,800 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,362.00 | 1,362.00 | -0.80% | 6,400 |
| Feb 27, 2026 | 1,360.00 | 1,373.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.96% | 6,300 |
| Feb 26, 2026 | 1,370.00 | 1,374.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 2,300 |
| Feb 25, 2026 | 1,373.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.44% | 8,000 |
| Feb 24, 2026 | 1,360.00 | 1,364.00 | 1,351.00 | 1,364.00 | 1,364.00 | - | 5,100 |
| Feb 20, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.37% | 4,300 |
| Feb 19, 2026 | 1,360.00 | 1,369.00 | 1,360.00 | 1,369.00 | 1,369.00 | 0.66% | 2,900 |
| Feb 18, 2026 | 1,360.00 | 1,365.00 | 1,342.00 | 1,360.00 | 1,360.00 | - | 6,200 |
| Feb 17, 2026 | 1,360.00 | 1,360.00 | 1,357.00 | 1,360.00 | 1,360.00 | - | 2,300 |
| Feb 16, 2026 | 1,346.00 | 1,370.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.74% | 12,600 |
| Feb 13, 2026 | 1,350.00 | 1,355.00 | 1,301.00 | 1,350.00 | 1,350.00 | -4.39% | 38,700 |
| Feb 12, 2026 | 1,393.00 | 1,414.00 | 1,381.00 | 1,412.00 | 1,412.00 | 3.52% | 8,400 |
| Feb 10, 2026 | 1,351.00 | 1,370.00 | 1,351.00 | 1,364.00 | 1,364.00 | 1.04% | 4,200 |
| Feb 9, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 4,400 |
| Feb 6, 2026 | 1,353.00 | 1,356.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.59% | 7,200 |
| Feb 5, 2026 | 1,350.00 | 1,380.00 | 1,348.00 | 1,358.00 | 1,358.00 | 0.59% | 3,900 |
| Feb 4, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.22% | 4,300 |
| Feb 3, 2026 | 1,389.00 | 1,389.00 | 1,350.00 | 1,353.00 | 1,353.00 | -1.24% | 6,200 |
| Feb 2, 2026 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.80% | 3,200 |
| Jan 30, 2026 | 1,396.00 | 1,399.00 | 1,374.00 | 1,381.00 | 1,381.00 | 0.73% | 3,700 |
| Jan 29, 2026 | 1,391.00 | 1,395.00 | 1,368.00 | 1,371.00 | 1,371.00 | - | 1,800 |
| Jan 28, 2026 | 1,359.00 | 1,392.00 | 1,359.00 | 1,371.00 | 1,371.00 | 1.03% | 2,900 |
| Jan 27, 2026 | 1,350.00 | 1,407.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.52% | 3,100 |
| Jan 26, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.89% | 5,100 |
| Jan 23, 2026 | 1,384.00 | 1,387.00 | 1,364.00 | 1,376.00 | 1,376.00 | -0.15% | 3,800 |
| Jan 22, 2026 | 1,366.00 | 1,398.00 | 1,358.00 | 1,378.00 | 1,378.00 | 2.07% | 3,600 |
| Jan 21, 2026 | 1,360.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 4,900 |
| Jan 20, 2026 | 1,388.00 | 1,410.00 | 1,363.00 | 1,365.00 | 1,365.00 | -1.52% | 8,500 |
| Jan 19, 2026 | 1,381.00 | 1,386.00 | 1,374.00 | 1,386.00 | 1,386.00 | 0.95% | 5,400 |
| Jan 16, 2026 | 1,367.00 | 1,374.00 | 1,363.00 | 1,373.00 | 1,373.00 | 0.96% | 3,400 |
| Jan 15, 2026 | 1,350.00 | 1,363.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.19% | 4,700 |
| Jan 14, 2026 | 1,361.00 | 1,361.00 | 1,330.00 | 1,344.00 | 1,344.00 | 0.22% | 4,600 |