Rengo Co., Ltd. (TYO:3941)
Japan
· Delayed Price · Currency is JPY 1,410.00
-20.50 (-1.43%)
At close: Mar 6, 2026
Rengo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,403.00 | 1,421.00 | 1,398.00 | 1,410.00 | 1,410.00 | -1.43% | 1,000,700 |
| Mar 5, 2026 | 1,468.50 | 1,481.00 | 1,429.00 | 1,430.50 | 1,430.50 | -0.56% | 1,356,700 |
| Mar 4, 2026 | 1,433.00 | 1,460.50 | 1,410.50 | 1,438.50 | 1,438.50 | -3.59% | 1,270,100 |
| Mar 3, 2026 | 1,533.50 | 1,549.50 | 1,486.50 | 1,492.00 | 1,492.00 | -3.99% | 928,900 |
| Mar 2, 2026 | 1,535.00 | 1,557.50 | 1,512.50 | 1,554.00 | 1,554.00 | -0.42% | 1,039,500 |
| Feb 27, 2026 | 1,520.00 | 1,565.00 | 1,512.50 | 1,560.50 | 1,560.50 | 2.13% | 1,078,800 |
| Feb 26, 2026 | 1,550.00 | 1,550.50 | 1,521.00 | 1,528.00 | 1,528.00 | -0.62% | 762,500 |
| Feb 25, 2026 | 1,528.50 | 1,537.50 | 1,503.00 | 1,537.50 | 1,537.50 | 0.56% | 854,700 |
| Feb 24, 2026 | 1,536.00 | 1,542.50 | 1,512.50 | 1,529.00 | 1,529.00 | 0.16% | 1,090,300 |
| Feb 20, 2026 | 1,516.00 | 1,526.50 | 1,503.00 | 1,526.50 | 1,526.50 | 0.53% | 1,133,200 |
| Feb 19, 2026 | 1,499.50 | 1,518.50 | 1,479.50 | 1,518.50 | 1,518.50 | 1.10% | 781,600 |
| Feb 18, 2026 | 1,477.00 | 1,510.00 | 1,475.00 | 1,502.00 | 1,502.00 | 2.18% | 1,083,800 |
| Feb 17, 2026 | 1,460.00 | 1,483.00 | 1,450.50 | 1,470.00 | 1,470.00 | 0.44% | 788,500 |
| Feb 16, 2026 | 1,495.00 | 1,495.00 | 1,457.00 | 1,463.50 | 1,463.50 | -1.78% | 1,187,100 |
| Feb 13, 2026 | 1,518.00 | 1,518.00 | 1,473.50 | 1,490.00 | 1,490.00 | -1.88% | 1,228,000 |
| Feb 12, 2026 | 1,497.00 | 1,520.00 | 1,487.50 | 1,518.50 | 1,518.50 | 2.60% | 1,890,900 |
| Feb 10, 2026 | 1,473.00 | 1,489.50 | 1,456.50 | 1,480.00 | 1,480.00 | 1.75% | 2,193,700 |
| Feb 9, 2026 | 1,441.50 | 1,459.50 | 1,429.50 | 1,454.50 | 1,454.50 | 2.43% | 1,690,300 |
| Feb 6, 2026 | 1,389.50 | 1,425.50 | 1,373.50 | 1,420.00 | 1,420.00 | 2.94% | 2,101,600 |
| Feb 5, 2026 | 1,407.50 | 1,415.00 | 1,361.00 | 1,379.50 | 1,379.50 | -0.58% | 1,985,500 |
| Feb 4, 2026 | 1,396.50 | 1,422.00 | 1,333.50 | 1,387.50 | 1,387.50 | 1.54% | 2,673,700 |
| Feb 3, 2026 | 1,329.00 | 1,380.00 | 1,300.50 | 1,366.50 | 1,366.50 | 3.02% | 2,769,500 |
| Feb 2, 2026 | 1,320.00 | 1,340.50 | 1,319.00 | 1,326.50 | 1,326.50 | 0.26% | 2,159,700 |
| Jan 30, 2026 | 1,303.50 | 1,331.00 | 1,303.00 | 1,323.00 | 1,323.00 | 1.46% | 1,321,000 |
| Jan 29, 2026 | 1,287.50 | 1,308.00 | 1,285.00 | 1,304.00 | 1,304.00 | 0.93% | 1,448,500 |
| Jan 28, 2026 | 1,284.00 | 1,303.50 | 1,279.50 | 1,292.00 | 1,292.00 | 0.58% | 1,231,800 |
| Jan 27, 2026 | 1,273.00 | 1,286.00 | 1,265.50 | 1,284.50 | 1,284.50 | 0.39% | 887,100 |
| Jan 26, 2026 | 1,284.00 | 1,290.50 | 1,275.00 | 1,279.50 | 1,279.50 | -0.81% | 809,700 |
| Jan 23, 2026 | 1,279.00 | 1,298.50 | 1,278.00 | 1,290.00 | 1,290.00 | 0.90% | 816,000 |
| Jan 22, 2026 | 1,264.00 | 1,292.50 | 1,262.50 | 1,278.50 | 1,278.50 | 1.35% | 955,200 |
| Jan 21, 2026 | 1,267.00 | 1,277.50 | 1,258.00 | 1,261.50 | 1,261.50 | -0.67% | 798,800 |
| Jan 20, 2026 | 1,275.50 | 1,281.50 | 1,269.00 | 1,270.00 | 1,270.00 | -0.90% | 899,300 |
| Jan 19, 2026 | 1,263.00 | 1,290.50 | 1,259.50 | 1,281.50 | 1,281.50 | 2.03% | 1,038,500 |
| Jan 16, 2026 | 1,251.50 | 1,262.50 | 1,247.00 | 1,256.00 | 1,256.00 | 0.40% | 997,000 |
| Jan 15, 2026 | 1,236.00 | 1,257.00 | 1,234.50 | 1,251.00 | 1,251.00 | 1.21% | 1,119,500 |
| Jan 14, 2026 | 1,233.00 | 1,247.50 | 1,233.00 | 1,236.00 | 1,236.00 | 0.12% | 1,170,500 |
| Jan 13, 2026 | 1,243.00 | 1,244.50 | 1,221.50 | 1,234.50 | 1,234.50 | -0.40% | 1,539,800 |
| Jan 9, 2026 | 1,235.00 | 1,248.50 | 1,235.00 | 1,239.50 | 1,239.50 | 0.73% | 916,600 |
| Jan 8, 2026 | 1,237.50 | 1,249.00 | 1,227.00 | 1,230.50 | 1,230.50 | -0.73% | 874,800 |
| Jan 7, 2026 | 1,235.50 | 1,242.50 | 1,230.00 | 1,239.50 | 1,239.50 | -0.16% | 806,800 |
| Jan 6, 2026 | 1,237.00 | 1,249.50 | 1,236.00 | 1,241.50 | 1,241.50 | 1.35% | 843,500 |
| Jan 5, 2026 | 1,220.00 | 1,229.50 | 1,213.00 | 1,225.00 | 1,225.00 | 0.78% | 927,700 |
| Dec 30, 2025 | 1,217.00 | 1,228.00 | 1,215.50 | 1,215.50 | 1,215.50 | -0.04% | 765,900 |
| Dec 29, 2025 | 1,207.50 | 1,219.00 | 1,203.00 | 1,216.00 | 1,216.00 | 1.25% | 880,100 |
| Dec 26, 2025 | 1,199.50 | 1,205.00 | 1,192.00 | 1,201.00 | 1,201.00 | 0.13% | 739,700 |
| Dec 25, 2025 | 1,178.00 | 1,203.50 | 1,174.00 | 1,199.50 | 1,199.50 | 2.26% | 900,700 |
| Dec 24, 2025 | 1,168.50 | 1,175.50 | 1,163.50 | 1,173.00 | 1,173.00 | 0.13% | 667,000 |
| Dec 23, 2025 | 1,174.50 | 1,181.00 | 1,169.00 | 1,171.50 | 1,171.50 | 0.34% | 735,200 |
| Dec 22, 2025 | 1,174.00 | 1,180.00 | 1,162.00 | 1,167.50 | 1,167.50 | -0.68% | 1,426,400 |
| Dec 19, 2025 | 1,167.00 | 1,177.00 | 1,151.50 | 1,175.50 | 1,175.50 | 0.69% | 1,435,500 |
| Dec 18, 2025 | 1,151.00 | 1,175.50 | 1,146.50 | 1,167.50 | 1,167.50 | 1.08% | 697,700 |
| Dec 17, 2025 | 1,162.50 | 1,166.50 | 1,148.00 | 1,155.00 | 1,155.00 | -1.37% | 836,500 |
| Dec 16, 2025 | 1,181.00 | 1,185.50 | 1,163.00 | 1,171.00 | 1,171.00 | -0.97% | 915,900 |
| Dec 15, 2025 | 1,182.00 | 1,188.00 | 1,168.00 | 1,182.50 | 1,182.50 | 0.38% | 968,000 |
| Dec 12, 2025 | 1,160.00 | 1,184.00 | 1,152.50 | 1,178.00 | 1,178.00 | 2.79% | 1,379,600 |
| Dec 11, 2025 | 1,140.50 | 1,154.50 | 1,134.00 | 1,146.00 | 1,146.00 | 1.82% | 937,800 |
| Dec 10, 2025 | 1,130.00 | 1,142.00 | 1,124.50 | 1,125.50 | 1,125.50 | 0.27% | 667,000 |
| Dec 9, 2025 | 1,130.50 | 1,133.00 | 1,119.50 | 1,122.50 | 1,122.50 | -0.40% | 486,100 |
| Dec 8, 2025 | 1,106.50 | 1,130.00 | 1,104.50 | 1,127.00 | 1,127.00 | 1.94% | 617,100 |
| Dec 5, 2025 | 1,106.00 | 1,112.00 | 1,094.50 | 1,105.50 | 1,105.50 | -0.94% | 713,900 |
| Dec 4, 2025 | 1,104.50 | 1,116.00 | 1,098.50 | 1,116.00 | 1,116.00 | 0.13% | 789,500 |
| Dec 3, 2025 | 1,129.50 | 1,129.50 | 1,110.50 | 1,114.50 | 1,114.50 | 0.45% | 707,000 |
| Dec 2, 2025 | 1,114.00 | 1,128.00 | 1,103.50 | 1,109.50 | 1,109.50 | -0.58% | 816,900 |
| Dec 1, 2025 | 1,108.00 | 1,122.50 | 1,105.50 | 1,116.00 | 1,116.00 | - | 1,032,100 |
| Nov 28, 2025 | 1,111.00 | 1,121.50 | 1,104.00 | 1,116.00 | 1,116.00 | 1.36% | 945,400 |
| Nov 27, 2025 | 1,100.00 | 1,105.00 | 1,092.50 | 1,101.00 | 1,101.00 | 0.50% | 871,300 |
| Nov 26, 2025 | 1,080.00 | 1,098.50 | 1,074.00 | 1,095.50 | 1,095.50 | 1.34% | 1,301,100 |
| Nov 25, 2025 | 1,081.00 | 1,092.50 | 1,068.00 | 1,081.00 | 1,081.00 | 5.46% | 2,228,400 |
| Nov 21, 2025 | 985.00 | 1,030.00 | 983.60 | 1,025.00 | 1,025.00 | 3.23% | 1,615,900 |
| Nov 20, 2025 | 988.40 | 1,000.00 | 984.00 | 992.90 | 992.90 | 0.90% | 682,500 |
| Nov 19, 2025 | 999.50 | 1,004.50 | 983.50 | 984.00 | 984.00 | -1.89% | 914,200 |
| Nov 18, 2025 | 998.40 | 1,004.50 | 993.70 | 1,003.00 | 1,003.00 | 0.82% | 1,087,800 |
| Nov 17, 2025 | 997.70 | 1,004.00 | 990.90 | 994.80 | 994.80 | -0.77% | 603,300 |
| Nov 14, 2025 | 1,010.00 | 1,011.50 | 1,002.50 | 1,002.50 | 1,002.50 | -0.59% | 575,200 |
| Nov 13, 2025 | 1,011.50 | 1,016.50 | 1,003.00 | 1,008.50 | 1,008.50 | 0.40% | 595,100 |
| Nov 12, 2025 | 1,007.00 | 1,012.00 | 1,000.00 | 1,004.50 | 1,004.50 | -0.25% | 759,300 |
| Nov 11, 2025 | 996.40 | 1,007.50 | 988.20 | 1,007.00 | 1,007.00 | 1.00% | 1,099,300 |
| Nov 10, 2025 | 1,010.00 | 1,018.00 | 993.20 | 997.00 | 997.00 | 0.10% | 1,154,200 |
| Nov 7, 2025 | 979.70 | 996.00 | 970.20 | 996.00 | 996.00 | 0.81% | 2,421,900 |
| Nov 6, 2025 | 944.90 | 1,045.00 | 936.00 | 988.00 | 988.00 | 5.80% | 3,737,000 |
| Nov 5, 2025 | 929.00 | 938.80 | 918.10 | 933.80 | 933.80 | 0.52% | 1,486,400 |
| Nov 4, 2025 | 927.20 | 933.90 | 917.30 | 929.00 | 929.00 | -1.10% | 1,448,100 |
| Oct 31, 2025 | 935.30 | 939.30 | 933.70 | 939.30 | 939.30 | 0.23% | 1,215,100 |
| Oct 30, 2025 | 926.00 | 937.10 | 925.10 | 937.10 | 937.10 | 1.05% | 2,184,600 |
| Oct 29, 2025 | 942.20 | 944.40 | 927.40 | 927.40 | 927.40 | -1.55% | 789,300 |
| Oct 28, 2025 | 967.00 | 967.00 | 942.00 | 942.00 | 942.00 | -2.81% | 888,100 |
| Oct 27, 2025 | 954.70 | 969.20 | 954.50 | 969.20 | 969.20 | 1.95% | 786,100 |
| Oct 24, 2025 | 952.00 | 955.00 | 949.10 | 950.70 | 950.70 | 0.23% | 719,200 |
| Oct 23, 2025 | 940.00 | 951.10 | 938.00 | 948.50 | 948.50 | 1.63% | 755,800 |
| Oct 22, 2025 | 927.00 | 936.90 | 926.50 | 933.30 | 933.30 | 0.89% | 1,056,700 |
| Oct 21, 2025 | 929.60 | 932.90 | 921.10 | 925.10 | 925.10 | 0.26% | 869,600 |
| Oct 20, 2025 | 929.00 | 929.00 | 922.70 | 922.70 | 922.70 | 0.41% | 584,300 |
| Oct 17, 2025 | 914.00 | 921.40 | 913.90 | 918.90 | 918.90 | 0.37% | 501,600 |
| Oct 16, 2025 | 916.00 | 921.60 | 914.70 | 915.50 | 915.50 | -0.28% | 622,300 |
| Oct 15, 2025 | 908.00 | 918.90 | 908.00 | 918.10 | 918.10 | 1.92% | 742,400 |
| Oct 14, 2025 | 899.50 | 913.40 | 896.90 | 900.80 | 900.80 | -2.09% | 1,637,600 |
| Oct 10, 2025 | 932.90 | 934.00 | 920.00 | 920.00 | 920.00 | -2.17% | 1,470,800 |
| Oct 9, 2025 | 929.20 | 940.40 | 926.90 | 940.40 | 940.40 | 0.85% | 667,500 |
| Oct 8, 2025 | 943.00 | 949.40 | 932.50 | 932.50 | 932.50 | -1.00% | 822,000 |
| Oct 7, 2025 | 933.50 | 941.90 | 932.00 | 941.90 | 941.90 | 0.67% | 843,600 |