Skip to main content
logo
Rinko Corporation (TYO:9355)
Japan flag Japan · Delayed Price · Currency is JPY
2,196.00
+6.00 (0.27%)
Jun 22, 2026, 9:00 AM JST

Rinko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 17, 20262,173.002,198.002,173.002,175.002,175.000.09%3,200
Jun 15, 20262,173.002,173.002,173.002,173.002,173.000.09%500
Jun 11, 20262,173.002,173.002,171.002,171.002,171.00-1.18%200
Jun 10, 20262,170.002,197.002,170.002,197.002,197.001.95%600
Jun 9, 20262,155.002,155.002,155.002,155.002,155.00-200
Jun 8, 20262,190.002,190.002,153.002,155.002,155.00-1.51%4,300
Jun 5, 20262,188.002,188.002,188.002,188.002,188.00-200
Jun 4, 20262,185.002,199.002,185.002,188.002,188.000.14%1,200
Jun 3, 20262,185.002,185.002,180.002,185.002,185.00-3,100
Jun 2, 20262,190.002,200.002,163.002,185.002,185.00-0.14%4,700
Jun 1, 20262,163.002,200.002,163.002,188.002,188.001.25%1,700
May 28, 20262,161.002,161.002,161.002,161.002,161.00-100
May 27, 20262,161.002,161.002,161.002,161.002,161.00-0.78%100
May 26, 20262,160.002,178.002,160.002,178.002,178.000.60%200
May 25, 20262,200.002,200.002,163.002,165.002,165.00-1.59%300
May 22, 20262,155.002,200.002,155.002,200.002,200.002.28%900
May 21, 20262,152.002,152.002,151.002,151.002,151.000.05%400
May 20, 20262,161.002,161.002,150.002,150.002,150.00-0.97%600
May 19, 20262,151.002,171.002,150.002,171.002,171.000.93%1,200
May 18, 20262,158.002,158.002,151.002,151.002,151.00-0.19%900
May 15, 20262,199.002,210.002,153.002,155.002,155.00-0.83%2,500
May 14, 20262,178.002,190.002,173.002,173.002,173.000.93%800
May 12, 20262,150.002,194.002,150.002,153.002,153.00-1,500
May 11, 20262,161.002,163.002,153.002,153.002,153.00-0.65%2,300
May 8, 20262,167.002,167.002,167.002,167.002,167.00-0.69%200
May 7, 20262,182.002,182.002,182.002,182.002,182.000.09%400
May 1, 20262,180.002,180.002,180.002,180.002,180.00-0.05%100
Apr 30, 20262,217.002,217.002,179.002,181.002,181.00-1.76%400
Apr 28, 20262,200.002,220.002,200.002,220.002,220.000.91%700
Apr 27, 20262,171.002,200.002,171.002,200.002,200.001.34%400
Apr 24, 20262,180.002,242.002,168.002,171.002,171.000.18%2,000
Apr 23, 20262,170.002,179.002,167.002,167.002,167.00-0.37%300
Apr 22, 20262,175.002,175.002,175.002,175.002,175.000.23%100
Apr 20, 20262,200.002,200.002,170.002,170.002,170.000.14%1,700
Apr 16, 20262,190.002,190.002,167.002,167.002,167.00-1.05%1,100
Apr 15, 20262,153.002,190.002,153.002,190.002,190.001.77%700
Apr 14, 20262,173.002,188.002,121.002,152.002,152.00-0.09%4,700
Apr 13, 20262,186.002,187.002,154.002,154.002,154.000.33%2,300
Apr 10, 20262,144.002,147.002,124.002,147.002,147.000.14%500
Apr 9, 20262,150.002,155.002,122.002,144.002,144.000.05%1,800
Apr 8, 20262,141.002,169.002,135.002,143.002,143.000.09%700
Apr 7, 20262,151.002,162.002,141.002,141.002,141.00-1.25%1,200
Apr 6, 20262,135.002,168.002,130.002,168.002,168.001.64%800
Apr 3, 20262,133.002,133.002,133.002,133.002,133.00-0.28%200
Apr 2, 20262,150.002,150.002,070.002,139.002,139.00-0.56%3,200
Apr 1, 20262,120.002,179.002,103.002,151.002,151.002.04%1,500
Mar 31, 20262,095.002,130.002,095.002,108.002,108.00-0.89%1,000
Mar 30, 20262,095.002,150.002,070.002,127.002,127.00-2.88%2,300
Mar 27, 20262,179.002,250.002,175.002,250.002,190.002.69%800
Mar 26, 20262,267.002,267.002,168.002,191.002,132.57-3.35%1,600