Skip to main content
logo
Rinko Corporation (TYO:9355)
Japan flag Japan · Delayed Price · Currency is JPY
2,250.00
+59.00 (2.69%)
At close: Mar 27, 2026

Rinko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 20262,179.002,250.002,175.002,250.002,250.002.69%800
Mar 26, 20262,267.002,267.002,168.002,191.002,191.00-3.35%1,600
Mar 25, 20262,166.002,267.002,157.002,267.002,267.005.69%1,700
Mar 24, 20262,099.002,145.002,082.002,145.002,145.00-1,800
Mar 23, 20262,167.002,167.002,145.002,145.002,145.00-2.50%3,500
Mar 18, 20262,186.002,207.002,164.002,200.002,200.001.15%1,700
Mar 17, 20262,171.002,184.002,171.002,175.002,175.00-400
Mar 16, 20262,180.002,180.002,175.002,175.002,175.00-0.09%600
Mar 13, 20262,177.002,177.002,177.002,177.002,177.00-0.37%100
Mar 12, 20262,188.002,188.002,185.002,185.002,185.00-0.23%300
Mar 11, 20262,182.002,190.002,182.002,190.002,190.00-800
Mar 10, 20262,181.002,190.002,181.002,190.002,190.001.91%700
Mar 9, 20262,150.002,150.002,124.002,149.002,149.00-0.97%1,500
Mar 6, 20262,182.002,182.002,151.002,170.002,170.000.42%1,400
Mar 5, 20262,153.002,198.002,148.002,161.002,161.001.08%3,200
Mar 4, 20262,150.002,150.002,100.002,138.002,138.00-1.34%3,700
Mar 3, 20262,200.002,222.002,153.002,167.002,167.00-1.50%2,600
Mar 2, 20262,183.002,200.002,169.002,200.002,200.001.76%2,500
Feb 27, 20262,155.002,182.002,155.002,162.002,162.000.51%500
Feb 26, 20262,150.002,178.002,141.002,151.002,151.000.05%1,100
Feb 25, 20262,150.002,159.002,150.002,150.002,150.001.03%800
Feb 24, 20262,121.002,167.002,110.002,128.002,128.000.52%2,100
Feb 20, 20262,169.002,169.002,115.002,117.002,117.00-2.71%2,800
Feb 19, 20262,140.002,188.002,138.002,176.002,176.00-0.64%1,500
Feb 18, 20262,190.002,190.002,190.002,190.002,190.00-0.09%300
Feb 17, 20262,189.002,200.002,189.002,192.002,192.000.14%400
Feb 16, 20262,198.002,198.002,189.002,189.002,189.001.39%500
Feb 13, 20262,158.002,159.002,158.002,159.002,159.000.05%300
Feb 12, 20262,147.002,160.002,100.002,158.002,158.00-4,500
Feb 10, 20262,157.002,158.002,157.002,158.002,158.000.05%300
Feb 9, 20262,157.002,200.002,157.002,157.002,157.000.09%5,600
Feb 6, 20262,150.002,205.002,150.002,155.002,155.000.23%1,600
Feb 5, 20262,146.002,150.002,095.002,150.002,150.000.09%700
Feb 4, 20262,136.002,148.002,134.002,148.002,148.000.56%500
Feb 3, 20262,146.002,146.002,094.002,136.002,136.00-0.47%1,600
Feb 2, 20262,150.002,150.002,133.002,146.002,146.00-1.24%2,400
Jan 30, 20262,184.002,192.002,173.002,173.002,173.00-0.50%700
Jan 29, 20262,184.002,184.002,184.002,184.002,184.00-0.36%300
Jan 28, 20262,157.002,192.002,157.002,192.002,192.001.29%800
Jan 27, 20262,164.002,164.002,164.002,164.002,164.00-0.82%100
Jan 26, 20262,268.002,268.002,169.002,182.002,182.000.55%1,300
Jan 23, 20262,170.002,170.002,170.002,170.002,170.00-1.36%500
Jan 22, 20262,176.002,200.002,176.002,200.002,200.000.69%200
Jan 21, 20262,170.002,273.002,160.002,185.002,185.00-1,900
Jan 20, 20262,208.002,208.002,185.002,185.002,185.00-1.04%400
Jan 19, 20262,180.002,217.002,172.002,208.002,208.000.64%1,800
Jan 16, 20262,208.002,208.002,194.002,194.002,194.00-0.23%300
Jan 15, 20262,199.002,199.002,199.002,199.002,199.00-400
Jan 14, 20262,198.002,199.002,198.002,199.002,199.00-700
Jan 13, 20262,158.002,233.002,158.002,199.002,199.004.32%3,000