Rinko Corporation (TYO:9355)
Japan · Delayed Price · Currency is JPY 2,170.00
-30.00 (-1.36%)
Jan 23, 2026, 9:40 AM JST
Rinko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | 2,170.00 | -1.36% | 500 |
| Jan 22, 2026 | 2,176.00 | 2,200.00 | 2,176.00 | 2,200.00 | 2,200.00 | 0.69% | 200 |
| Jan 21, 2026 | 2,170.00 | 2,273.00 | 2,160.00 | 2,185.00 | 2,185.00 | - | 1,900 |
| Jan 20, 2026 | 2,208.00 | 2,208.00 | 2,185.00 | 2,185.00 | 2,185.00 | -1.04% | 400 |
| Jan 19, 2026 | 2,180.00 | 2,217.00 | 2,172.00 | 2,208.00 | 2,208.00 | 0.64% | 1,800 |
| Jan 16, 2026 | 2,208.00 | 2,208.00 | 2,194.00 | 2,194.00 | 2,194.00 | -0.23% | 300 |
| Jan 15, 2026 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | 2,199.00 | - | 400 |
| Jan 14, 2026 | 2,198.00 | 2,199.00 | 2,198.00 | 2,199.00 | 2,199.00 | - | 700 |
| Jan 13, 2026 | 2,158.00 | 2,233.00 | 2,158.00 | 2,199.00 | 2,199.00 | 4.32% | 3,000 |
| Jan 9, 2026 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 2,108.00 | 0.33% | 100 |
| Jan 8, 2026 | 2,100.00 | 2,161.00 | 2,100.00 | 2,101.00 | 2,101.00 | -0.28% | 1,200 |
| Jan 7, 2026 | 2,104.00 | 2,107.00 | 2,104.00 | 2,107.00 | 2,107.00 | -0.61% | 300 |
| Jan 6, 2026 | 2,162.00 | 2,162.00 | 2,120.00 | 2,120.00 | 2,120.00 | -1.94% | 700 |
| Jan 5, 2026 | 2,086.00 | 2,173.00 | 2,086.00 | 2,162.00 | 2,162.00 | 4.09% | 1,800 |
| Dec 30, 2025 | 2,080.00 | 2,080.00 | 2,077.00 | 2,077.00 | 2,077.00 | 1.91% | 600 |
| Dec 29, 2025 | 2,083.00 | 2,083.00 | 2,038.00 | 2,038.00 | 2,038.00 | -1.02% | 200 |
| Dec 26, 2025 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | 2,059.00 | - | 100 |
| Dec 25, 2025 | 2,051.00 | 2,059.00 | 2,051.00 | 2,059.00 | 2,059.00 | 0.44% | 1,000 |
| Dec 24, 2025 | 2,062.00 | 2,088.00 | 2,022.00 | 2,050.00 | 2,050.00 | -1.82% | 2,900 |
| Dec 23, 2025 | 2,000.00 | 2,088.00 | 2,000.00 | 2,088.00 | 2,088.00 | 3.83% | 2,400 |
| Dec 22, 2025 | 1,992.00 | 2,011.00 | 1,937.00 | 2,011.00 | 2,011.00 | 4.25% | 3,700 |
| Dec 19, 2025 | 1,922.00 | 1,933.00 | 1,922.00 | 1,929.00 | 1,929.00 | 0.42% | 500 |
| Dec 18, 2025 | 1,938.00 | 1,938.00 | 1,921.00 | 1,921.00 | 1,921.00 | -0.21% | 200 |
| Dec 17, 2025 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.42% | 100 |
| Dec 16, 2025 | 1,917.00 | 1,957.00 | 1,917.00 | 1,917.00 | 1,917.00 | -0.93% | 800 |
| Dec 15, 2025 | 1,916.00 | 1,956.00 | 1,916.00 | 1,935.00 | 1,935.00 | -0.26% | 1,200 |
| Dec 12, 2025 | 1,926.00 | 1,966.00 | 1,926.00 | 1,940.00 | 1,940.00 | -1.32% | 1,200 |
| Dec 11, 2025 | 1,972.00 | 1,972.00 | 1,966.00 | 1,966.00 | 1,966.00 | -0.20% | 600 |
| Dec 10, 2025 | 2,002.00 | 2,004.00 | 1,968.00 | 1,970.00 | 1,970.00 | -1.60% | 1,900 |
| Dec 9, 2025 | 1,999.00 | 2,052.00 | 1,999.00 | 2,002.00 | 2,002.00 | 0.20% | 2,400 |
| Dec 8, 2025 | 1,944.00 | 2,000.00 | 1,937.00 | 1,998.00 | 1,998.00 | 3.63% | 3,500 |
| Dec 5, 2025 | 1,907.00 | 1,928.00 | 1,907.00 | 1,928.00 | 1,928.00 | 0.42% | 300 |
| Dec 4, 2025 | 1,921.00 | 1,942.00 | 1,903.00 | 1,920.00 | 1,920.00 | 0.63% | 600 |
| Dec 3, 2025 | 1,927.00 | 1,927.00 | 1,908.00 | 1,908.00 | 1,908.00 | 0.05% | 900 |
| Dec 2, 2025 | 1,903.00 | 1,907.00 | 1,901.00 | 1,907.00 | 1,907.00 | -0.16% | 500 |
| Dec 1, 2025 | 1,902.00 | 1,942.00 | 1,902.00 | 1,910.00 | 1,910.00 | -0.05% | 900 |
| Nov 28, 2025 | 1,892.00 | 1,942.00 | 1,891.00 | 1,911.00 | 1,911.00 | -0.73% | 5,600 |
| Nov 27, 2025 | 1,927.00 | 1,931.00 | 1,865.00 | 1,925.00 | 1,925.00 | 0.89% | 1,900 |
| Nov 26, 2025 | 1,898.00 | 1,908.00 | 1,898.00 | 1,908.00 | 1,908.00 | - | 500 |
| Nov 25, 2025 | 1,890.00 | 1,948.00 | 1,890.00 | 1,908.00 | 1,908.00 | 1.17% | 600 |
| Nov 21, 2025 | 1,910.00 | 1,910.00 | 1,886.00 | 1,886.00 | 1,886.00 | - | 300 |
| Nov 20, 2025 | 1,926.00 | 1,926.00 | 1,885.00 | 1,886.00 | 1,886.00 | - | 600 |
| Nov 18, 2025 | 1,888.00 | 1,928.00 | 1,886.00 | 1,886.00 | 1,886.00 | -0.11% | 500 |
| Nov 17, 2025 | 1,939.00 | 1,948.00 | 1,888.00 | 1,888.00 | 1,888.00 | -1.77% | 800 |
| Nov 14, 2025 | 1,881.00 | 1,922.00 | 1,881.00 | 1,922.00 | 1,922.00 | 2.02% | 600 |
| Nov 13, 2025 | 1,880.00 | 1,930.00 | 1,880.00 | 1,884.00 | 1,884.00 | 0.21% | 2,800 |
| Nov 12, 2025 | 1,918.00 | 1,940.00 | 1,880.00 | 1,880.00 | 1,880.00 | -2.08% | 1,900 |
| Nov 11, 2025 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -0.05% | 200 |
| Nov 10, 2025 | 1,865.00 | 1,935.00 | 1,865.00 | 1,921.00 | 1,921.00 | 3.00% | 2,500 |
| Nov 7, 2025 | 1,848.00 | 1,888.00 | 1,847.00 | 1,865.00 | 1,865.00 | - | 1,300 |