Koyou Rentia Co., Ltd. (TYO:7081)
Japan · Delayed Price · Currency is JPY 1,311.00
+6.00 (0.46%)
Jun 2, 2026, 9:43 AM JST
Koyou Rentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 1,298.00 | 1,310.00 | 1,295.00 | 1,305.00 | 1,305.00 | 0.31% | 2,200 |
| May 29, 2026 | 1,304.00 | 1,305.00 | 1,290.00 | 1,301.00 | 1,301.00 | 0.46% | 5,800 |
| May 28, 2026 | 1,313.00 | 1,313.00 | 1,290.00 | 1,295.00 | 1,295.00 | -0.54% | 5,400 |
| May 27, 2026 | 1,305.00 | 1,317.00 | 1,296.00 | 1,302.00 | 1,302.00 | -0.23% | 4,300 |
| May 26, 2026 | 1,310.00 | 1,324.00 | 1,295.00 | 1,305.00 | 1,305.00 | -0.84% | 10,700 |
| May 25, 2026 | 1,335.00 | 1,340.00 | 1,314.00 | 1,316.00 | 1,316.00 | 0.84% | 6,200 |
| May 22, 2026 | 1,308.00 | 1,338.00 | 1,305.00 | 1,305.00 | 1,305.00 | 0.38% | 2,900 |
| May 21, 2026 | 1,301.00 | 1,311.00 | 1,280.00 | 1,300.00 | 1,300.00 | -0.38% | 8,900 |
| May 20, 2026 | 1,305.00 | 1,306.00 | 1,302.00 | 1,305.00 | 1,305.00 | -0.61% | 5,500 |
| May 19, 2026 | 1,345.00 | 1,345.00 | 1,270.00 | 1,313.00 | 1,313.00 | -2.09% | 19,600 |
| May 18, 2026 | 1,358.00 | 1,358.00 | 1,315.00 | 1,341.00 | 1,341.00 | -0.81% | 5,400 |
| May 15, 2026 | 1,382.00 | 1,382.00 | 1,332.00 | 1,352.00 | 1,352.00 | -0.66% | 3,700 |
| May 14, 2026 | 1,416.00 | 1,429.00 | 1,341.00 | 1,361.00 | 1,361.00 | 3.97% | 16,000 |
| May 13, 2026 | 1,286.00 | 1,309.00 | 1,286.00 | 1,309.00 | 1,309.00 | 0.46% | 500 |
| May 12, 2026 | 1,310.00 | 1,310.00 | 1,283.00 | 1,303.00 | 1,303.00 | 1.01% | 4,600 |
| May 11, 2026 | 1,307.00 | 1,310.00 | 1,282.00 | 1,290.00 | 1,290.00 | 0.31% | 5,400 |
| May 8, 2026 | 1,285.00 | 1,287.00 | 1,285.00 | 1,286.00 | 1,286.00 | 0.16% | 600 |
| May 7, 2026 | 1,280.00 | 1,293.00 | 1,279.00 | 1,284.00 | 1,284.00 | 0.47% | 2,500 |
| May 1, 2026 | 1,296.00 | 1,296.00 | 1,278.00 | 1,278.00 | 1,278.00 | -1.62% | 1,900 |
| Apr 30, 2026 | 1,290.00 | 1,299.00 | 1,290.00 | 1,299.00 | 1,299.00 | -0.54% | 1,000 |
| Apr 28, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.15% | 200 |
| Apr 27, 2026 | 1,299.00 | 1,308.00 | 1,286.00 | 1,308.00 | 1,308.00 | 1.71% | 4,900 |
| Apr 24, 2026 | 1,313.00 | 1,313.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.15% | 5,200 |
| Apr 23, 2026 | 1,311.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.76% | 400 |
| Apr 22, 2026 | 1,300.00 | 1,313.00 | 1,300.00 | 1,311.00 | 1,311.00 | 1.24% | 1,900 |
| Apr 21, 2026 | 1,311.00 | 1,311.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.77% | 3,100 |
| Apr 20, 2026 | 1,297.00 | 1,319.00 | 1,297.00 | 1,305.00 | 1,305.00 | 0.54% | 900 |
| Apr 17, 2026 | 1,301.00 | 1,301.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.31% | 800 |
| Apr 16, 2026 | 1,300.00 | 1,329.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.08% | 3,200 |
| Apr 15, 2026 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.61% | 1,200 |
| Apr 14, 2026 | 1,312.00 | 1,320.00 | 1,301.00 | 1,309.00 | 1,309.00 | -0.23% | 2,400 |
| Apr 13, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.85% | 200 |
| Apr 10, 2026 | 1,316.00 | 1,316.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.23% | 2,900 |
| Apr 9, 2026 | 1,319.00 | 1,319.00 | 1,301.00 | 1,304.00 | 1,304.00 | -0.91% | 1,600 |
| Apr 8, 2026 | 1,325.00 | 1,335.00 | 1,300.00 | 1,316.00 | 1,316.00 | 1.39% | 3,600 |
| Apr 7, 2026 | 1,285.00 | 1,298.00 | 1,285.00 | 1,298.00 | 1,298.00 | 1.41% | 1,000 |
| Apr 6, 2026 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 4,400 |
| Apr 3, 2026 | 1,254.00 | 1,284.00 | 1,254.00 | 1,280.00 | 1,280.00 | 1.67% | 900 |
| Apr 2, 2026 | 1,262.00 | 1,292.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.47% | 3,700 |
| Apr 1, 2026 | 1,288.00 | 1,299.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.56% | 1,700 |
| Mar 31, 2026 | 1,276.00 | 1,300.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.96% | 8,900 |
| Mar 30, 2026 | 1,243.00 | 1,260.00 | 1,231.00 | 1,246.00 | 1,246.00 | -2.04% | 12,000 |
| 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 |