Rent Corporation (TYO:372A)
Japan
· Delayed Price · Currency is JPY 5,680.00
-200.00 (-3.40%)
At close: Mar 9, 2026
Rent Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,730.00 | 5,740.00 | 5,580.00 | 5,680.00 | 5,680.00 | -3.40% | 15,000 |
| Mar 6, 2026 | 5,820.00 | 5,890.00 | 5,810.00 | 5,880.00 | 5,880.00 | -0.51% | 7,200 |
| Mar 5, 2026 | 5,820.00 | 5,950.00 | 5,750.00 | 5,910.00 | 5,910.00 | 3.32% | 15,600 |
| Mar 4, 2026 | 5,860.00 | 5,900.00 | 5,630.00 | 5,720.00 | 5,720.00 | -3.87% | 27,800 |
| Mar 3, 2026 | 6,060.00 | 6,080.00 | 5,950.00 | 5,950.00 | 5,950.00 | -1.82% | 9,000 |
| Mar 2, 2026 | 6,150.00 | 6,150.00 | 6,060.00 | 6,060.00 | 6,060.00 | -2.42% | 6,000 |
| Feb 27, 2026 | 6,190.00 | 6,210.00 | 6,080.00 | 6,210.00 | 6,210.00 | 2.81% | 15,900 |
| Feb 26, 2026 | 5,880.00 | 6,070.00 | 5,880.00 | 6,040.00 | 6,040.00 | 2.90% | 15,200 |
| Feb 25, 2026 | 6,000.00 | 6,040.00 | 5,870.00 | 5,870.00 | 5,870.00 | -2.17% | 12,900 |
| Feb 24, 2026 | 6,000.00 | 6,040.00 | 5,980.00 | 6,000.00 | 6,000.00 | - | 9,100 |
| Feb 20, 2026 | 6,110.00 | 6,140.00 | 5,990.00 | 6,000.00 | 6,000.00 | -1.96% | 8,900 |
| Feb 19, 2026 | 6,020.00 | 6,140.00 | 5,990.00 | 6,120.00 | 6,120.00 | 2.00% | 13,300 |
| Feb 18, 2026 | 6,100.00 | 6,120.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 9,000 |
| Feb 17, 2026 | 6,040.00 | 6,120.00 | 6,040.00 | 6,100.00 | 6,100.00 | 0.99% | 4,400 |
| Feb 16, 2026 | 6,000.00 | 6,070.00 | 5,970.00 | 6,040.00 | 6,040.00 | 0.83% | 7,600 |
| Feb 13, 2026 | 6,170.00 | 6,170.00 | 5,990.00 | 5,990.00 | 5,990.00 | -4.47% | 17,400 |
| Feb 12, 2026 | 6,210.00 | 6,270.00 | 6,160.00 | 6,270.00 | 6,270.00 | 1.79% | 11,900 |
| Feb 10, 2026 | 6,150.00 | 6,180.00 | 6,120.00 | 6,160.00 | 6,160.00 | 0.16% | 4,400 |
| Feb 9, 2026 | 6,050.00 | 6,150.00 | 6,050.00 | 6,150.00 | 6,150.00 | 2.50% | 9,700 |
| Feb 6, 2026 | 6,100.00 | 6,100.00 | 6,000.00 | 6,000.00 | 6,000.00 | -1.64% | 9,000 |
| Feb 5, 2026 | 6,040.00 | 6,100.00 | 6,040.00 | 6,100.00 | 6,100.00 | 1.16% | 3,500 |
| Feb 4, 2026 | 6,090.00 | 6,140.00 | 6,030.00 | 6,030.00 | 6,030.00 | -1.31% | 7,700 |
| Feb 3, 2026 | 6,030.00 | 6,120.00 | 5,970.00 | 6,110.00 | 6,110.00 | 2.35% | 13,200 |
| Feb 2, 2026 | 5,850.00 | 6,100.00 | 5,850.00 | 5,970.00 | 5,970.00 | 1.53% | 25,500 |
| Jan 30, 2026 | 5,920.00 | 5,960.00 | 5,860.00 | 5,880.00 | 5,880.00 | 0.34% | 13,700 |
| Jan 29, 2026 | 5,830.00 | 5,860.00 | 5,780.00 | 5,860.00 | 5,860.00 | 0.51% | 7,500 |
| Jan 28, 2026 | 5,790.00 | 5,880.00 | 5,760.00 | 5,830.00 | 5,830.00 | 0.87% | 7,500 |
| Jan 27, 2026 | 5,820.00 | 5,850.00 | 5,780.00 | 5,780.00 | 5,780.00 | -0.86% | 5,900 |
| Jan 26, 2026 | 5,840.00 | 5,860.00 | 5,770.00 | 5,830.00 | 5,830.00 | -1.02% | 10,200 |
| Jan 23, 2026 | 5,780.00 | 5,890.00 | 5,740.00 | 5,890.00 | 5,890.00 | 1.03% | 10,400 |
| Jan 22, 2026 | 5,850.00 | 5,890.00 | 5,780.00 | 5,830.00 | 5,830.00 | -0.34% | 7,800 |
| Jan 21, 2026 | 5,740.00 | 5,960.00 | 5,690.00 | 5,850.00 | 5,850.00 | 1.56% | 17,200 |
| Jan 20, 2026 | 5,770.00 | 5,770.00 | 5,650.00 | 5,760.00 | 5,760.00 | -0.69% | 13,100 |
| Jan 19, 2026 | 5,850.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.69% | 9,100 |
| Jan 16, 2026 | 5,760.00 | 5,900.00 | 5,730.00 | 5,900.00 | 5,900.00 | 2.08% | 22,400 |
| Jan 15, 2026 | 5,810.00 | 5,810.00 | 5,560.00 | 5,780.00 | 5,780.00 | -2.20% | 69,000 |
| Jan 14, 2026 | 5,970.00 | 6,000.00 | 5,890.00 | 5,910.00 | 5,910.00 | -1.01% | 15,900 |
| Jan 13, 2026 | 6,000.00 | 6,000.00 | 5,900.00 | 5,970.00 | 5,970.00 | -0.17% | 7,800 |
| Jan 9, 2026 | 5,970.00 | 6,050.00 | 5,960.00 | 5,980.00 | 5,980.00 | 0.17% | 11,900 |
| Jan 8, 2026 | 5,860.00 | 6,070.00 | 5,840.00 | 5,970.00 | 5,970.00 | 1.88% | 26,200 |
| Jan 7, 2026 | 5,700.00 | 5,860.00 | 5,700.00 | 5,860.00 | 5,860.00 | 2.45% | 16,000 |
| Jan 6, 2026 | 5,760.00 | 5,770.00 | 5,660.00 | 5,720.00 | 5,720.00 | 1.06% | 14,900 |
| Jan 5, 2026 | 5,550.00 | 5,680.00 | 5,520.00 | 5,660.00 | 5,660.00 | 3.85% | 18,900 |
| Dec 30, 2025 | 5,610.00 | 5,610.00 | 5,440.00 | 5,450.00 | 5,450.00 | -1.45% | 28,800 |
| Dec 29, 2025 | 5,520.00 | 5,530.00 | 5,480.00 | 5,530.00 | 5,530.00 | 0.18% | 18,900 |
| Dec 26, 2025 | 5,550.00 | 5,600.00 | 5,490.00 | 5,520.00 | 5,520.00 | 0.36% | 22,100 |
| Dec 25, 2025 | 5,470.00 | 5,520.00 | 5,440.00 | 5,500.00 | 5,500.00 | 1.29% | 28,200 |
| Dec 24, 2025 | 5,500.00 | 5,510.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.55% | 11,900 |
| Dec 23, 2025 | 5,460.00 | 5,470.00 | 5,430.00 | 5,460.00 | 5,460.00 | -0.36% | 16,200 |
| Dec 22, 2025 | 5,450.00 | 5,500.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.92% | 9,800 |
| Dec 19, 2025 | 5,350.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,430.00 | 1.69% | 18,200 |
| Dec 18, 2025 | 5,300.00 | 5,350.00 | 5,260.00 | 5,340.00 | 5,340.00 | 0.56% | 19,400 |
| Dec 17, 2025 | 5,380.00 | 5,390.00 | 5,260.00 | 5,310.00 | 5,310.00 | -1.85% | 36,700 |
| Dec 16, 2025 | 5,510.00 | 5,510.00 | 5,390.00 | 5,410.00 | 5,410.00 | -1.99% | 17,100 |
| Dec 15, 2025 | 5,430.00 | 5,540.00 | 5,430.00 | 5,520.00 | 5,520.00 | 1.28% | 10,900 |
| Dec 12, 2025 | 5,480.00 | 5,530.00 | 5,440.00 | 5,450.00 | 5,450.00 | 0.18% | 14,300 |
| Dec 11, 2025 | 5,550.00 | 5,570.00 | 5,420.00 | 5,440.00 | 5,440.00 | -2.51% | 18,400 |
| Dec 10, 2025 | 5,520.00 | 5,640.00 | 5,520.00 | 5,580.00 | 5,580.00 | 1.27% | 12,200 |
| Dec 9, 2025 | 5,550.00 | 5,650.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.72% | 16,100 |
| Dec 8, 2025 | 5,530.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.18% | 8,200 |
| Dec 5, 2025 | 5,520.00 | 5,600.00 | 5,520.00 | 5,560.00 | 5,560.00 | -0.18% | 5,500 |
| Dec 4, 2025 | 5,410.00 | 5,570.00 | 5,410.00 | 5,570.00 | 5,570.00 | 2.96% | 11,400 |
| Dec 3, 2025 | 5,490.00 | 5,520.00 | 5,400.00 | 5,410.00 | 5,410.00 | -1.28% | 13,600 |
| Dec 2, 2025 | 5,590.00 | 5,590.00 | 5,370.00 | 5,480.00 | 5,480.00 | -1.79% | 22,800 |
| Dec 1, 2025 | 5,620.00 | 5,630.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.24% | 13,800 |
| Nov 28, 2025 | 5,660.00 | 5,660.00 | 5,620.00 | 5,650.00 | 5,650.00 | 0.89% | 7,700 |
| Nov 27, 2025 | 5,550.00 | 5,620.00 | 5,550.00 | 5,600.00 | 5,600.00 | 0.90% | 8,800 |
| Nov 26, 2025 | 5,440.00 | 5,550.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.02% | 15,100 |
| Nov 25, 2025 | 5,560.00 | 5,570.00 | 5,400.00 | 5,440.00 | 5,440.00 | -1.63% | 29,400 |
| Nov 21, 2025 | 5,410.00 | 5,560.00 | 5,410.00 | 5,530.00 | 5,530.00 | 0.55% | 14,500 |
| Nov 20, 2025 | 5,570.00 | 5,590.00 | 5,470.00 | 5,500.00 | 5,500.00 | - | 14,500 |
| Nov 19, 2025 | 5,530.00 | 5,560.00 | 5,430.00 | 5,500.00 | 5,500.00 | -0.54% | 17,900 |
| Nov 18, 2025 | 5,760.00 | 5,760.00 | 5,520.00 | 5,530.00 | 5,530.00 | -3.99% | 34,100 |
| Nov 17, 2025 | 5,760.00 | 5,760.00 | 5,620.00 | 5,760.00 | 5,760.00 | - | 23,300 |
| Nov 14, 2025 | 5,800.00 | 5,870.00 | 5,710.00 | 5,760.00 | 5,760.00 | -1.54% | 22,000 |
| Nov 13, 2025 | 5,860.00 | 5,900.00 | 5,840.00 | 5,850.00 | 5,850.00 | -0.17% | 6,700 |
| Nov 12, 2025 | 5,780.00 | 5,870.00 | 5,680.00 | 5,860.00 | 5,860.00 | 1.03% | 12,000 |
| Nov 11, 2025 | 5,810.00 | 5,810.00 | 5,690.00 | 5,800.00 | 5,800.00 | -0.17% | 18,100 |
| Nov 10, 2025 | 5,780.00 | 5,830.00 | 5,760.00 | 5,810.00 | 5,810.00 | 0.52% | 4,800 |
| Nov 7, 2025 | 5,750.00 | 5,820.00 | 5,750.00 | 5,780.00 | 5,780.00 | -0.34% | 15,400 |
| Nov 6, 2025 | 5,740.00 | 5,820.00 | 5,720.00 | 5,800.00 | 5,800.00 | 2.11% | 12,100 |
| Nov 5, 2025 | 5,610.00 | 5,700.00 | 5,500.00 | 5,680.00 | 5,680.00 | - | 32,900 |
| Nov 4, 2025 | 5,800.00 | 5,800.00 | 5,580.00 | 5,680.00 | 5,680.00 | -2.07% | 46,100 |
| Oct 31, 2025 | 5,910.00 | 5,940.00 | 5,800.00 | 5,800.00 | 5,800.00 | -0.85% | 22,500 |
| Oct 30, 2025 | 5,860.00 | 5,920.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.18% | 17,500 |
| Oct 29, 2025 | 6,020.00 | 6,020.00 | 5,840.00 | 5,920.00 | 5,920.00 | -1.33% | 37,800 |
| Oct 28, 2025 | 6,100.00 | 6,120.00 | 5,980.00 | 6,000.00 | 6,000.00 | -1.64% | 30,100 |
| Oct 27, 2025 | 6,070.00 | 6,170.00 | 6,070.00 | 6,100.00 | 6,100.00 | 1.50% | 27,000 |
| Oct 24, 2025 | 6,050.00 | 6,090.00 | 6,000.00 | 6,010.00 | 6,010.00 | -0.66% | 14,000 |
| Oct 23, 2025 | 6,100.00 | 6,110.00 | 6,030.00 | 6,050.00 | 6,050.00 | -0.33% | 15,600 |
| Oct 22, 2025 | 5,880.00 | 6,130.00 | 5,870.00 | 6,070.00 | 6,070.00 | 3.23% | 33,900 |
| Oct 21, 2025 | 5,930.00 | 5,940.00 | 5,830.00 | 5,880.00 | 5,880.00 | -0.68% | 28,400 |
| Oct 20, 2025 | 5,900.00 | 5,980.00 | 5,830.00 | 5,920.00 | 5,920.00 | 1.02% | 34,300 |
| Oct 17, 2025 | 6,100.00 | 6,100.00 | 5,700.00 | 5,860.00 | 5,860.00 | -4.09% | 163,100 |
| Oct 16, 2025 | 6,250.00 | 6,250.00 | 5,930.00 | 6,110.00 | 6,110.00 | -3.78% | 142,200 |
| Oct 15, 2025 | 6,220.00 | 6,360.00 | 6,110.00 | 6,350.00 | 6,350.00 | 3.25% | 49,600 |
| Oct 14, 2025 | 6,310.00 | 6,400.00 | 6,070.00 | 6,150.00 | 6,150.00 | -4.06% | 47,100 |
| Oct 10, 2025 | 6,610.00 | 6,630.00 | 6,280.00 | 6,410.00 | 6,410.00 | -4.19% | 38,600 |
| Oct 9, 2025 | 6,540.00 | 6,690.00 | 6,520.00 | 6,690.00 | 6,690.00 | 2.29% | 25,200 |
| Oct 8, 2025 | 6,370.00 | 6,570.00 | 6,370.00 | 6,540.00 | 6,540.00 | 2.03% | 26,500 |