Skip to main content
Rengo Co., Ltd. (TYO:3941)
Japan flag Japan · Delayed Price · Currency is JPY
1,256.00
-13.50 (-1.06%)
Apr 28, 2026, 3:30 PM JST

Rengo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,265.001,273.001,253.001,256.00--1.06%790,700
Apr 27, 20261,351.001,351.001,266.001,269.501,269.50-0.35%2,566,600
Apr 24, 20261,286.001,287.001,263.001,274.001,274.000.20%558,300
Apr 23, 20261,290.501,290.501,260.501,271.501,271.50-1.62%732,300
Apr 22, 20261,311.501,317.001,290.001,292.501,292.50-1.03%699,000
Apr 21, 20261,286.501,315.501,281.501,306.001,306.003.24%1,085,200
Apr 20, 20261,260.001,269.001,252.001,265.001,265.001.08%891,600
Apr 17, 20261,274.001,276.001,245.501,251.501,251.50-2.38%626,200
Apr 16, 20261,257.001,283.501,255.001,282.001,282.001.50%582,100
Apr 15, 20261,265.001,274.501,253.501,263.001,263.00-0.04%558,300
Apr 14, 20261,264.501,271.501,258.501,263.501,263.50-0.04%551,500
Apr 13, 20261,268.001,277.001,259.001,264.001,264.00-0.32%425,600
Apr 10, 20261,288.001,294.501,264.501,268.001,268.00-1.55%604,700
Apr 9, 20261,298.001,299.501,278.501,288.001,288.000.27%904,000
Apr 8, 20261,280.501,294.501,265.001,284.501,284.502.23%752,200
Apr 7, 20261,249.001,265.001,244.001,256.501,256.500.52%515,600
Apr 6, 20261,253.001,258.001,240.001,250.001,250.00-0.24%741,600
Apr 3, 20261,273.501,273.501,251.001,253.001,253.00-0.60%507,500
Apr 2, 20261,287.001,297.501,249.501,260.501,260.50-1.72%674,200
Apr 1, 20261,304.001,304.001,273.501,282.501,282.501.99%704,200
Mar 31, 20261,275.501,275.501,238.501,257.501,257.500.96%764,400
Mar 30, 20261,212.501,254.001,211.501,245.501,245.50-3.49%759,800
Mar 27, 20261,296.001,299.501,279.501,290.501,270.50-0.50%855,500
Mar 26, 20261,277.501,302.501,267.501,297.001,276.902.25%1,089,800
Mar 25, 20261,279.001,284.501,268.501,268.501,248.841.56%801,200
Mar 24, 20261,250.501,256.501,233.001,249.001,229.642.34%1,001,000
Mar 23, 20261,245.501,247.001,208.501,220.501,201.58-3.21%1,517,700
Mar 19, 20261,337.001,342.501,254.001,261.001,241.46-9.25%2,236,800
Mar 18, 20261,359.001,390.501,349.501,389.501,367.974.04%625,500
Mar 17, 20261,346.001,358.001,329.501,335.501,314.800.19%408,000
Mar 16, 20261,350.001,357.001,330.501,333.001,312.34-1.00%831,200
Mar 13, 20261,344.001,367.001,335.501,346.501,325.63-0.59%1,164,500
Mar 12, 20261,361.001,365.501,343.001,354.501,333.51-1.20%817,900
Mar 11, 20261,361.501,384.001,361.001,371.001,349.751.44%1,012,100
Mar 10, 20261,357.001,361.001,338.001,351.501,330.552.35%1,061,500
Mar 9, 20261,321.001,347.001,294.501,320.501,300.04-6.35%1,446,900
Mar 6, 20261,403.001,421.001,398.001,410.001,388.15-1.43%1,000,700
Mar 5, 20261,468.501,481.001,429.001,430.501,408.33-0.56%1,356,700
Mar 4, 20261,433.001,460.501,410.501,438.501,416.21-3.59%1,270,100
Mar 3, 20261,533.501,549.501,486.501,492.001,468.88-3.99%928,900
Mar 2, 20261,535.001,557.501,512.501,554.001,529.92-0.42%1,039,500
Feb 27, 20261,520.001,565.001,512.501,560.501,536.322.13%1,078,800
Feb 26, 20261,550.001,550.501,521.001,528.001,504.32-0.62%762,500
Feb 25, 20261,528.501,537.501,503.001,537.501,513.670.56%854,700
Feb 24, 20261,536.001,542.501,512.501,529.001,505.300.16%1,090,300
Feb 20, 20261,516.001,526.501,503.001,526.501,502.840.53%1,133,200
Feb 19, 20261,499.501,518.501,479.501,518.501,494.971.10%781,600
Feb 18, 20261,477.001,510.001,475.001,502.001,478.722.18%1,083,800
Feb 17, 20261,460.001,483.001,450.501,470.001,447.220.44%788,500
Feb 16, 20261,495.001,495.001,457.001,463.501,440.82-1.78%1,187,100
Feb 13, 20261,518.001,518.001,473.501,490.001,466.91-1.88%1,228,000
Feb 12, 20261,497.001,520.001,487.501,518.501,494.972.60%1,890,900
Feb 10, 20261,473.001,489.501,456.501,480.001,457.061.75%2,193,700
Feb 9, 20261,441.501,459.501,429.501,454.501,431.962.43%1,690,300
Feb 6, 20261,389.501,425.501,373.501,420.001,397.992.94%2,101,600
Feb 5, 20261,407.501,415.001,361.001,379.501,358.12-0.58%1,985,500
Feb 4, 20261,396.501,422.001,333.501,387.501,366.001.54%2,673,700
Feb 3, 20261,329.001,380.001,300.501,366.501,345.323.02%2,769,500
Feb 2, 20261,320.001,340.501,319.001,326.501,305.940.26%2,159,700
Jan 30, 20261,303.501,331.001,303.001,323.001,302.501.46%1,321,000
Jan 29, 20261,287.501,308.001,285.001,304.001,283.790.93%1,448,500
Jan 28, 20261,284.001,303.501,279.501,292.001,271.980.58%1,231,800
Jan 27, 20261,273.001,286.001,265.501,284.501,264.590.39%887,100
Jan 26, 20261,284.001,290.501,275.001,279.501,259.67-0.81%809,700
Jan 23, 20261,279.001,298.501,278.001,290.001,270.010.90%816,000
Jan 22, 20261,264.001,292.501,262.501,278.501,258.691.35%955,200
Jan 21, 20261,267.001,277.501,258.001,261.501,241.95-0.67%798,800
Jan 20, 20261,275.501,281.501,269.001,270.001,250.32-0.90%899,300
Jan 19, 20261,263.001,290.501,259.501,281.501,261.642.03%1,038,500
Jan 16, 20261,251.501,262.501,247.001,256.001,236.530.40%997,000
Jan 15, 20261,236.001,257.001,234.501,251.001,231.611.21%1,119,500
Jan 14, 20261,233.001,247.501,233.001,236.001,216.840.12%1,170,500
Jan 13, 20261,243.001,244.501,221.501,234.501,215.37-0.40%1,539,800
Jan 9, 20261,235.001,248.501,235.001,239.501,220.290.73%916,600
Jan 8, 20261,237.501,249.001,227.001,230.501,211.43-0.73%874,800
Jan 7, 20261,235.501,242.501,230.001,239.501,220.29-0.16%806,800
Jan 6, 20261,237.001,249.501,236.001,241.501,222.261.35%843,500
Jan 5, 20261,220.001,229.501,213.001,225.001,206.020.78%927,700
Dec 30, 20251,217.001,228.001,215.501,215.501,196.66-0.04%765,900
Dec 29, 20251,207.501,219.001,203.001,216.001,197.151.25%880,100
Dec 26, 20251,199.501,205.001,192.001,201.001,182.390.13%739,700
Dec 25, 20251,178.001,203.501,174.001,199.501,180.912.26%900,700
Dec 24, 20251,168.501,175.501,163.501,173.001,154.820.13%667,000
Dec 23, 20251,174.501,181.001,169.001,171.501,153.340.34%735,200
Dec 22, 20251,174.001,180.001,162.001,167.501,149.41-0.68%1,426,400
Dec 19, 20251,167.001,177.001,151.501,175.501,157.280.69%1,435,500
Dec 18, 20251,151.001,175.501,146.501,167.501,149.411.08%697,700
Dec 17, 20251,162.501,166.501,148.001,155.001,137.10-1.37%836,500
Dec 16, 20251,181.001,185.501,163.001,171.001,152.85-0.97%915,900
Dec 15, 20251,182.001,188.001,168.001,182.501,164.170.38%968,000
Dec 12, 20251,160.001,184.001,152.501,178.001,159.742.79%1,379,600
Dec 11, 20251,140.501,154.501,134.001,146.001,128.241.82%937,800
Dec 10, 20251,130.001,142.001,124.501,125.501,108.060.27%667,000
Dec 9, 20251,130.501,133.001,119.501,122.501,105.10-0.40%486,100
Dec 8, 20251,106.501,130.001,104.501,127.001,109.531.94%617,100
Dec 5, 20251,106.001,112.001,094.501,105.501,088.37-0.94%713,900
Dec 4, 20251,104.501,116.001,098.501,116.001,098.700.13%789,500
Dec 3, 20251,129.501,129.501,110.501,114.501,097.230.45%707,000
Dec 2, 20251,114.001,128.001,103.501,109.501,092.31-0.58%816,900
Dec 1, 20251,108.001,122.501,105.501,116.001,098.70-1,032,100