Rent Corporation (TYO:372A)
Japan
· Delayed Price · Currency is JPY 5,670.00
+70.00 (1.25%)
Apr 28, 2026, 3:30 PM JST
Rent Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5,630.00 | 5,670.00 | 5,610.00 | 5,670.00 | 5,670.00 | 1.25% | 6,300 |
| Apr 27, 2026 | 5,660.00 | 5,660.00 | 5,600.00 | 5,600.00 | 5,600.00 | 0.18% | 4,200 |
| Apr 24, 2026 | 5,590.00 | 5,650.00 | 5,560.00 | 5,590.00 | 5,590.00 | - | 5,100 |
| Apr 23, 2026 | 5,610.00 | 5,700.00 | 5,590.00 | 5,590.00 | 5,590.00 | -0.36% | 14,300 |
| Apr 22, 2026 | 5,610.00 | 5,680.00 | 5,610.00 | 5,610.00 | 5,610.00 | -0.36% | 4,400 |
| Apr 21, 2026 | 5,610.00 | 5,650.00 | 5,600.00 | 5,630.00 | 5,630.00 | 0.36% | 5,800 |
| Apr 20, 2026 | 5,640.00 | 5,640.00 | 5,590.00 | 5,610.00 | 5,610.00 | -0.18% | 7,500 |
| Apr 17, 2026 | 5,630.00 | 5,680.00 | 5,610.00 | 5,620.00 | 5,620.00 | -0.88% | 5,500 |
| Apr 16, 2026 | 5,580.00 | 5,710.00 | 5,580.00 | 5,670.00 | 5,670.00 | 2.16% | 9,900 |
| Apr 15, 2026 | 5,600.00 | 5,700.00 | 5,520.00 | 5,550.00 | 5,550.00 | -2.63% | 33,800 |
| Apr 14, 2026 | 5,780.00 | 5,850.00 | 5,640.00 | 5,700.00 | 5,700.00 | 0.35% | 28,200 |
| Apr 13, 2026 | 5,650.00 | 5,750.00 | 5,650.00 | 5,680.00 | 5,680.00 | 0.89% | 3,700 |
| Apr 10, 2026 | 5,740.00 | 5,750.00 | 5,630.00 | 5,630.00 | 5,630.00 | -1.92% | 4,900 |
| Apr 9, 2026 | 5,800.00 | 5,830.00 | 5,720.00 | 5,740.00 | 5,740.00 | -0.52% | 4,900 |
| Apr 8, 2026 | 5,760.00 | 5,820.00 | 5,740.00 | 5,770.00 | 5,770.00 | 1.05% | 7,400 |
| Apr 7, 2026 | 5,710.00 | 5,750.00 | 5,690.00 | 5,710.00 | 5,710.00 | - | 4,900 |
| Apr 6, 2026 | 5,650.00 | 5,730.00 | 5,650.00 | 5,710.00 | 5,710.00 | 1.24% | 1,700 |
| Apr 3, 2026 | 5,660.00 | 5,700.00 | 5,610.00 | 5,640.00 | 5,640.00 | 0.71% | 5,200 |
| Apr 2, 2026 | 5,690.00 | 5,780.00 | 5,600.00 | 5,600.00 | 5,600.00 | -0.36% | 6,700 |
| Apr 1, 2026 | 5,600.00 | 5,680.00 | 5,580.00 | 5,620.00 | 5,620.00 | 2.00% | 4,700 |
| Mar 31, 2026 | 5,530.00 | 5,620.00 | 5,470.00 | 5,510.00 | 5,510.00 | -0.36% | 11,700 |
| Mar 30, 2026 | 5,490.00 | 5,580.00 | 5,450.00 | 5,530.00 | 5,530.00 | -2.12% | 22,400 |
| Mar 27, 2026 | 5,670.00 | 5,670.00 | 5,600.00 | 5,650.00 | 5,650.00 | -0.88% | 4,800 |
| Mar 26, 2026 | 5,750.00 | 5,750.00 | 5,610.00 | 5,700.00 | 5,700.00 | -0.18% | 3,500 |
| Mar 25, 2026 | 5,710.00 | 5,740.00 | 5,660.00 | 5,710.00 | 5,710.00 | 1.24% | 6,300 |
| Mar 24, 2026 | 5,610.00 | 5,640.00 | 5,530.00 | 5,640.00 | 5,640.00 | 2.55% | 6,900 |
| Mar 23, 2026 | 5,570.00 | 5,590.00 | 5,410.00 | 5,500.00 | 5,500.00 | -3.00% | 19,500 |
| Mar 19, 2026 | 5,730.00 | 5,760.00 | 5,670.00 | 5,670.00 | 5,670.00 | -2.07% | 10,200 |
| Mar 18, 2026 | 5,670.00 | 5,790.00 | 5,670.00 | 5,790.00 | 5,790.00 | 2.30% | 7,500 |
| Mar 17, 2026 | 5,710.00 | 5,720.00 | 5,660.00 | 5,660.00 | 5,660.00 | -0.35% | 8,700 |
| Mar 16, 2026 | 5,710.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,680.00 | -1.56% | 14,900 |
| Mar 13, 2026 | 5,760.00 | 5,810.00 | 5,740.00 | 5,770.00 | 5,770.00 | -0.69% | 3,100 |
| Mar 12, 2026 | 5,890.00 | 5,890.00 | 5,780.00 | 5,810.00 | 5,810.00 | -2.02% | 6,800 |
| Mar 11, 2026 | 5,820.00 | 5,960.00 | 5,820.00 | 5,930.00 | 5,930.00 | 2.24% | 10,700 |
| Mar 10, 2026 | 5,760.00 | 5,820.00 | 5,650.00 | 5,800.00 | 5,800.00 | 2.11% | 8,800 |
| 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 |