Rentracks CO.,LTD. (TYO:6045)
Japan
· Delayed Price · Currency is JPY 1,674.00
+36.00 (2.20%)
Apr 28, 2026, 3:30 PM JST
Rentracks CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,644.00 | 1,676.00 | 1,644.00 | 1,674.00 | 1,674.00 | 2.20% | 5,300 |
| Apr 27, 2026 | 1,645.00 | 1,673.00 | 1,630.00 | 1,638.00 | 1,638.00 | -0.43% | 8,100 |
| Apr 24, 2026 | 1,660.00 | 1,672.00 | 1,640.00 | 1,645.00 | 1,645.00 | -1.32% | 10,200 |
| Apr 23, 2026 | 1,706.00 | 1,713.00 | 1,667.00 | 1,667.00 | 1,667.00 | -2.34% | 5,600 |
| Apr 22, 2026 | 1,722.00 | 1,722.00 | 1,697.00 | 1,707.00 | 1,707.00 | 0.53% | 5,000 |
| Apr 21, 2026 | 1,749.00 | 1,749.00 | 1,689.00 | 1,698.00 | 1,698.00 | -1.57% | 8,000 |
| Apr 20, 2026 | 1,692.00 | 1,730.00 | 1,675.00 | 1,725.00 | 1,725.00 | 3.48% | 21,600 |
| Apr 17, 2026 | 1,670.00 | 1,677.00 | 1,660.00 | 1,667.00 | 1,667.00 | -0.18% | 2,700 |
| Apr 16, 2026 | 1,650.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.21% | 2,700 |
| Apr 15, 2026 | 1,645.00 | 1,657.00 | 1,640.00 | 1,650.00 | 1,650.00 | - | 4,600 |
| Apr 14, 2026 | 1,656.00 | 1,659.00 | 1,640.00 | 1,650.00 | 1,650.00 | 0.61% | 6,200 |
| Apr 13, 2026 | 1,673.00 | 1,673.00 | 1,633.00 | 1,640.00 | 1,640.00 | -1.97% | 11,200 |
| Apr 10, 2026 | 1,681.00 | 1,682.00 | 1,669.00 | 1,673.00 | 1,673.00 | 0.30% | 4,200 |
| Apr 9, 2026 | 1,676.00 | 1,676.00 | 1,668.00 | 1,668.00 | 1,668.00 | -0.42% | 3,500 |
| Apr 8, 2026 | 1,655.00 | 1,678.00 | 1,655.00 | 1,675.00 | 1,675.00 | 1.76% | 5,700 |
| Apr 7, 2026 | 1,632.00 | 1,655.00 | 1,632.00 | 1,646.00 | 1,646.00 | 0.86% | 4,800 |
| Apr 6, 2026 | 1,620.00 | 1,635.00 | 1,616.00 | 1,632.00 | 1,632.00 | 0.68% | 5,800 |
| Apr 3, 2026 | 1,630.00 | 1,645.00 | 1,615.00 | 1,621.00 | 1,621.00 | -0.98% | 7,600 |
| Apr 2, 2026 | 1,648.00 | 1,664.00 | 1,623.00 | 1,637.00 | 1,637.00 | -0.67% | 7,500 |
| Apr 1, 2026 | 1,603.00 | 1,652.00 | 1,603.00 | 1,648.00 | 1,648.00 | 3.39% | 10,100 |
| Mar 31, 2026 | 1,610.00 | 1,620.00 | 1,579.00 | 1,594.00 | 1,594.00 | -1.12% | 12,500 |
| Mar 30, 2026 | 1,610.00 | 1,637.00 | 1,580.00 | 1,612.00 | 1,612.00 | -4.78% | 45,300 |
| Mar 27, 2026 | 1,670.00 | 1,710.00 | 1,670.00 | 1,693.00 | 1,681.00 | 1.14% | 40,900 |
| Mar 26, 2026 | 1,720.00 | 1,720.00 | 1,674.00 | 1,674.00 | 1,662.13 | -1.65% | 24,200 |
| Mar 25, 2026 | 1,704.00 | 1,710.00 | 1,699.00 | 1,702.00 | 1,689.94 | 0.71% | 20,500 |
| Mar 24, 2026 | 1,699.00 | 1,699.00 | 1,685.00 | 1,690.00 | 1,678.02 | 1.81% | 21,000 |
| Mar 23, 2026 | 1,665.00 | 1,678.00 | 1,656.00 | 1,660.00 | 1,648.23 | -0.60% | 38,600 |
| Mar 19, 2026 | 1,719.00 | 1,727.00 | 1,670.00 | 1,670.00 | 1,658.16 | -3.02% | 33,800 |
| Mar 18, 2026 | 1,720.00 | 1,740.00 | 1,717.00 | 1,722.00 | 1,709.79 | 0.82% | 22,600 |
| Mar 17, 2026 | 1,715.00 | 1,731.00 | 1,708.00 | 1,708.00 | 1,695.89 | -0.41% | 13,000 |
| Mar 16, 2026 | 1,715.00 | 1,724.00 | 1,705.00 | 1,715.00 | 1,702.84 | 0.35% | 11,400 |
| Mar 13, 2026 | 1,754.00 | 1,755.00 | 1,709.00 | 1,709.00 | 1,696.89 | - | 13,900 |
| Mar 12, 2026 | 1,738.00 | 1,738.00 | 1,706.00 | 1,709.00 | 1,696.89 | -1.10% | 13,700 |
| Mar 11, 2026 | 1,747.00 | 1,765.00 | 1,727.00 | 1,728.00 | 1,715.75 | - | 14,100 |
| Mar 10, 2026 | 1,718.00 | 1,748.00 | 1,718.00 | 1,728.00 | 1,715.75 | 2.01% | 14,500 |
| Mar 9, 2026 | 1,693.00 | 1,699.00 | 1,664.00 | 1,694.00 | 1,681.99 | -1.17% | 20,700 |
| Mar 6, 2026 | 1,723.00 | 1,735.00 | 1,694.00 | 1,714.00 | 1,701.85 | -0.52% | 13,000 |
| Mar 5, 2026 | 1,735.00 | 1,755.00 | 1,721.00 | 1,723.00 | 1,710.79 | 2.62% | 12,100 |
| Mar 4, 2026 | 1,715.00 | 1,715.00 | 1,656.00 | 1,679.00 | 1,667.10 | -2.38% | 23,200 |
| Mar 3, 2026 | 1,737.00 | 1,744.00 | 1,720.00 | 1,720.00 | 1,707.81 | -0.98% | 18,300 |
| Mar 2, 2026 | 1,768.00 | 1,768.00 | 1,725.00 | 1,737.00 | 1,724.69 | -1.64% | 22,700 |
| Feb 27, 2026 | 1,760.00 | 1,766.00 | 1,743.00 | 1,766.00 | 1,753.48 | 1.09% | 15,500 |
| Feb 26, 2026 | 1,700.00 | 1,749.00 | 1,700.00 | 1,747.00 | 1,734.62 | 2.95% | 16,300 |
| Feb 25, 2026 | 1,732.00 | 1,738.00 | 1,697.00 | 1,697.00 | 1,684.97 | -2.02% | 24,200 |
| Feb 24, 2026 | 1,762.00 | 1,765.00 | 1,726.00 | 1,732.00 | 1,719.72 | -1.37% | 16,300 |
| Feb 20, 2026 | 1,757.00 | 1,757.00 | 1,733.00 | 1,756.00 | 1,743.55 | -0.06% | 4,800 |
| Feb 19, 2026 | 1,744.00 | 1,760.00 | 1,725.00 | 1,757.00 | 1,744.55 | 0.75% | 9,400 |
| Feb 18, 2026 | 1,746.00 | 1,765.00 | 1,742.00 | 1,744.00 | 1,731.64 | 0.11% | 8,400 |
| Feb 17, 2026 | 1,742.00 | 1,760.00 | 1,725.00 | 1,742.00 | 1,729.65 | - | 11,900 |
| Feb 16, 2026 | 1,799.00 | 1,799.00 | 1,742.00 | 1,742.00 | 1,729.65 | -2.57% | 19,200 |
| Feb 13, 2026 | 1,845.00 | 1,845.00 | 1,743.00 | 1,788.00 | 1,775.33 | -4.54% | 34,500 |
| Feb 12, 2026 | 1,850.00 | 1,873.00 | 1,849.00 | 1,873.00 | 1,859.72 | 1.52% | 16,100 |
| Feb 10, 2026 | 1,824.00 | 1,845.00 | 1,818.00 | 1,845.00 | 1,831.92 | 0.93% | 11,200 |
| Feb 9, 2026 | 1,860.00 | 1,860.00 | 1,826.00 | 1,828.00 | 1,815.04 | -0.65% | 14,400 |
| Feb 6, 2026 | 1,859.00 | 1,859.00 | 1,830.00 | 1,840.00 | 1,826.96 | -1.02% | 8,700 |
| Feb 5, 2026 | 1,880.00 | 1,880.00 | 1,851.00 | 1,859.00 | 1,845.82 | -0.80% | 8,400 |
| Feb 4, 2026 | 1,831.00 | 1,879.00 | 1,828.00 | 1,874.00 | 1,860.72 | 2.85% | 11,700 |
| Feb 3, 2026 | 1,824.00 | 1,838.00 | 1,801.00 | 1,822.00 | 1,809.09 | 1.17% | 9,100 |
| Feb 2, 2026 | 1,830.00 | 1,831.00 | 1,800.00 | 1,801.00 | 1,788.23 | -1.58% | 15,600 |
| Jan 30, 2026 | 1,830.00 | 1,849.00 | 1,827.00 | 1,830.00 | 1,817.03 | -0.87% | 7,800 |
| Jan 29, 2026 | 1,863.00 | 1,863.00 | 1,820.00 | 1,846.00 | 1,832.92 | -0.91% | 13,800 |
| Jan 28, 2026 | 1,850.00 | 1,884.00 | 1,832.00 | 1,863.00 | 1,849.80 | 1.36% | 19,600 |
| Jan 27, 2026 | 1,859.00 | 1,860.00 | 1,805.00 | 1,838.00 | 1,824.97 | -0.54% | 21,800 |
| Jan 26, 2026 | 1,844.00 | 1,880.00 | 1,835.00 | 1,848.00 | 1,834.90 | 0.22% | 26,300 |
| Jan 23, 2026 | 1,888.00 | 1,888.00 | 1,830.00 | 1,844.00 | 1,830.93 | -3.46% | 48,100 |
| Jan 22, 2026 | 1,859.00 | 1,947.00 | 1,757.00 | 1,910.00 | 1,896.46 | 12.42% | 208,700 |
| Jan 21, 2026 | 1,690.00 | 1,704.00 | 1,685.00 | 1,699.00 | 1,686.96 | 0.47% | 6,900 |
| Jan 20, 2026 | 1,716.00 | 1,716.00 | 1,687.00 | 1,691.00 | 1,679.01 | -1.46% | 7,300 |
| Jan 19, 2026 | 1,677.00 | 1,719.00 | 1,663.00 | 1,716.00 | 1,703.84 | 3.19% | 20,700 |
| Jan 16, 2026 | 1,667.00 | 1,674.00 | 1,662.00 | 1,663.00 | 1,651.21 | -0.24% | 4,300 |
| Jan 15, 2026 | 1,659.00 | 1,680.00 | 1,656.00 | 1,667.00 | 1,655.18 | 0.36% | 11,000 |
| Jan 14, 2026 | 1,695.00 | 1,695.00 | 1,661.00 | 1,661.00 | 1,649.23 | -1.89% | 15,900 |
| Jan 13, 2026 | 1,700.00 | 1,701.00 | 1,685.00 | 1,693.00 | 1,681.00 | 1.26% | 14,800 |
| Jan 9, 2026 | 1,669.00 | 1,674.00 | 1,668.00 | 1,672.00 | 1,660.15 | 0.24% | 4,500 |
| Jan 8, 2026 | 1,663.00 | 1,688.00 | 1,663.00 | 1,668.00 | 1,656.18 | 0.36% | 6,400 |
| Jan 7, 2026 | 1,640.00 | 1,663.00 | 1,639.00 | 1,662.00 | 1,650.22 | 1.47% | 9,600 |
| Jan 6, 2026 | 1,666.00 | 1,666.00 | 1,637.00 | 1,638.00 | 1,626.39 | -1.74% | 15,800 |
| Jan 5, 2026 | 1,676.00 | 1,700.00 | 1,655.00 | 1,667.00 | 1,655.18 | 1.03% | 24,600 |
| Dec 30, 2025 | 1,640.00 | 1,650.00 | 1,640.00 | 1,650.00 | 1,638.30 | 0.86% | 6,400 |
| Dec 29, 2025 | 1,625.00 | 1,641.00 | 1,615.00 | 1,636.00 | 1,624.40 | 2.00% | 16,600 |
| Dec 26, 2025 | 1,597.00 | 1,607.00 | 1,595.00 | 1,604.00 | 1,592.63 | 0.69% | 10,500 |
| Dec 25, 2025 | 1,579.00 | 1,598.00 | 1,573.00 | 1,593.00 | 1,581.71 | 0.89% | 6,300 |
| Dec 24, 2025 | 1,610.00 | 1,610.00 | 1,579.00 | 1,579.00 | 1,567.81 | -1.25% | 9,100 |
| Dec 23, 2025 | 1,601.00 | 1,615.00 | 1,599.00 | 1,599.00 | 1,587.67 | -0.12% | 9,800 |
| Dec 22, 2025 | 1,610.00 | 1,614.00 | 1,600.00 | 1,601.00 | 1,589.65 | -0.56% | 12,100 |
| Dec 19, 2025 | 1,584.00 | 1,610.00 | 1,584.00 | 1,610.00 | 1,598.59 | 1.71% | 13,400 |
| Dec 18, 2025 | 1,570.00 | 1,590.00 | 1,570.00 | 1,583.00 | 1,571.78 | 0.76% | 7,900 |
| Dec 17, 2025 | 1,570.00 | 1,575.00 | 1,560.00 | 1,571.00 | 1,559.86 | 0.38% | 3,900 |
| Dec 16, 2025 | 1,580.00 | 1,580.00 | 1,564.00 | 1,565.00 | 1,553.91 | -0.89% | 8,400 |
| Dec 15, 2025 | 1,559.00 | 1,580.00 | 1,556.00 | 1,579.00 | 1,567.81 | 1.48% | 10,500 |
| Dec 12, 2025 | 1,561.00 | 1,569.00 | 1,555.00 | 1,556.00 | 1,544.97 | -0.70% | 9,100 |
| Dec 11, 2025 | 1,570.00 | 1,570.00 | 1,560.00 | 1,567.00 | 1,555.89 | 0.58% | 3,200 |
| Dec 10, 2025 | 1,560.00 | 1,567.00 | 1,550.00 | 1,558.00 | 1,546.96 | 0.19% | 8,000 |
| Dec 9, 2025 | 1,560.00 | 1,568.00 | 1,552.00 | 1,555.00 | 1,543.98 | 0.26% | 5,700 |
| Dec 8, 2025 | 1,535.00 | 1,555.00 | 1,528.00 | 1,551.00 | 1,540.01 | 1.70% | 12,100 |
| Dec 5, 2025 | 1,540.00 | 1,540.00 | 1,525.00 | 1,525.00 | 1,514.19 | 0.07% | 7,300 |
| Dec 4, 2025 | 1,546.00 | 1,546.00 | 1,520.00 | 1,524.00 | 1,513.20 | -1.42% | 12,900 |
| Dec 3, 2025 | 1,559.00 | 1,570.00 | 1,546.00 | 1,546.00 | 1,535.04 | - | 9,800 |
| Dec 2, 2025 | 1,554.00 | 1,568.00 | 1,543.00 | 1,546.00 | 1,535.04 | -0.45% | 9,700 |
| Dec 1, 2025 | 1,570.00 | 1,570.00 | 1,547.00 | 1,553.00 | 1,541.99 | 0.65% | 13,600 |