Koyou Rentia Co., Ltd. (TYO:7081)
Japan
· Delayed Price · Currency is JPY 1,306.00
-2.00 (-0.15%)
Apr 28, 2026, 3:30 PM JST
Koyou Rentia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | 1,306.00 | -0.15% | 200 |
| Apr 27, 2026 | 1,299.00 | 1,308.00 | 1,286.00 | 1,308.00 | 1,308.00 | 1.71% | 4,900 |
| Apr 24, 2026 | 1,313.00 | 1,313.00 | 1,286.00 | 1,286.00 | 1,286.00 | -1.15% | 5,200 |
| Apr 23, 2026 | 1,311.00 | 1,311.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.76% | 400 |
| Apr 22, 2026 | 1,300.00 | 1,313.00 | 1,300.00 | 1,311.00 | 1,311.00 | 1.24% | 1,900 |
| Apr 21, 2026 | 1,311.00 | 1,311.00 | 1,286.00 | 1,295.00 | 1,295.00 | -0.77% | 3,100 |
| Apr 20, 2026 | 1,297.00 | 1,319.00 | 1,297.00 | 1,305.00 | 1,305.00 | 0.54% | 900 |
| Apr 17, 2026 | 1,301.00 | 1,301.00 | 1,298.00 | 1,298.00 | 1,298.00 | -0.31% | 800 |
| Apr 16, 2026 | 1,300.00 | 1,329.00 | 1,298.00 | 1,302.00 | 1,302.00 | 0.08% | 3,200 |
| Apr 15, 2026 | 1,304.00 | 1,304.00 | 1,301.00 | 1,301.00 | 1,301.00 | -0.61% | 1,200 |
| Apr 14, 2026 | 1,312.00 | 1,320.00 | 1,301.00 | 1,309.00 | 1,309.00 | -0.23% | 2,400 |
| Apr 13, 2026 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 1,312.00 | 0.85% | 200 |
| Apr 10, 2026 | 1,316.00 | 1,316.00 | 1,300.00 | 1,301.00 | 1,301.00 | -0.23% | 2,900 |
| Apr 9, 2026 | 1,319.00 | 1,319.00 | 1,301.00 | 1,304.00 | 1,304.00 | -0.91% | 1,600 |
| Apr 8, 2026 | 1,325.00 | 1,335.00 | 1,300.00 | 1,316.00 | 1,316.00 | 1.39% | 3,600 |
| Apr 7, 2026 | 1,285.00 | 1,298.00 | 1,285.00 | 1,298.00 | 1,298.00 | 1.41% | 1,000 |
| Apr 6, 2026 | 1,280.00 | 1,285.00 | 1,260.00 | 1,280.00 | 1,280.00 | - | 4,400 |
| Apr 3, 2026 | 1,254.00 | 1,284.00 | 1,254.00 | 1,280.00 | 1,280.00 | 1.67% | 900 |
| Apr 2, 2026 | 1,262.00 | 1,292.00 | 1,259.00 | 1,259.00 | 1,259.00 | -0.47% | 3,700 |
| Apr 1, 2026 | 1,288.00 | 1,299.00 | 1,260.00 | 1,265.00 | 1,265.00 | 0.56% | 1,700 |
| Mar 31, 2026 | 1,276.00 | 1,300.00 | 1,248.00 | 1,258.00 | 1,258.00 | 0.96% | 8,900 |
| Mar 30, 2026 | 1,243.00 | 1,260.00 | 1,231.00 | 1,246.00 | 1,246.00 | -2.04% | 12,000 |
| Mar 27, 2026 | 1,250.00 | 1,272.00 | 1,230.00 | 1,272.00 | 1,272.00 | 1.35% | 8,900 |
| Mar 26, 2026 | 1,263.00 | 1,275.00 | 1,251.00 | 1,255.00 | 1,255.00 | -0.55% | 6,700 |
| Mar 25, 2026 | 1,282.00 | 1,290.00 | 1,260.00 | 1,262.00 | 1,262.00 | 0.80% | 12,800 |
| Mar 24, 2026 | 1,288.00 | 1,290.00 | 1,251.00 | 1,252.00 | 1,252.00 | -0.48% | 9,900 |
| Mar 23, 2026 | 1,264.00 | 1,270.00 | 1,255.00 | 1,258.00 | 1,258.00 | -1.18% | 2,900 |
| Mar 19, 2026 | 1,265.00 | 1,275.00 | 1,263.00 | 1,273.00 | 1,273.00 | 0.47% | 2,400 |
| Mar 18, 2026 | 1,275.00 | 1,293.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.63% | 3,500 |
| Mar 17, 2026 | 1,265.00 | 1,280.00 | 1,265.00 | 1,275.00 | 1,275.00 | 0.79% | 3,000 |
| Mar 16, 2026 | 1,265.00 | 1,281.00 | 1,255.00 | 1,265.00 | 1,265.00 | -1.17% | 5,700 |
| Mar 13, 2026 | 1,275.00 | 1,280.00 | 1,275.00 | 1,280.00 | 1,280.00 | -0.70% | 4,200 |
| Mar 12, 2026 | 1,252.00 | 1,289.00 | 1,252.00 | 1,289.00 | 1,289.00 | -0.77% | 5,900 |
| Mar 11, 2026 | 1,291.00 | 1,303.00 | 1,280.00 | 1,299.00 | 1,299.00 | 1.41% | 5,300 |
| Mar 10, 2026 | 1,341.00 | 1,341.00 | 1,275.00 | 1,281.00 | 1,281.00 | 0.08% | 2,900 |
| Mar 9, 2026 | 1,280.00 | 1,286.00 | 1,251.00 | 1,280.00 | 1,280.00 | -2.88% | 12,300 |
| Mar 6, 2026 | 1,311.00 | 1,320.00 | 1,311.00 | 1,318.00 | 1,318.00 | 0.53% | 5,100 |
| Mar 5, 2026 | 1,346.00 | 1,346.00 | 1,303.00 | 1,311.00 | 1,311.00 | -0.68% | 4,500 |
| Mar 4, 2026 | 1,347.00 | 1,347.00 | 1,315.00 | 1,320.00 | 1,320.00 | -2.94% | 12,900 |
| Mar 3, 2026 | 1,360.00 | 1,365.00 | 1,325.00 | 1,360.00 | 1,360.00 | -0.15% | 16,800 |
| Mar 2, 2026 | 1,370.00 | 1,370.00 | 1,345.00 | 1,362.00 | 1,362.00 | -0.80% | 6,400 |
| Feb 27, 2026 | 1,360.00 | 1,373.00 | 1,360.00 | 1,373.00 | 1,373.00 | 0.96% | 6,300 |
| Feb 26, 2026 | 1,370.00 | 1,374.00 | 1,360.00 | 1,360.00 | 1,360.00 | -0.73% | 2,300 |
| Feb 25, 2026 | 1,373.00 | 1,400.00 | 1,360.00 | 1,370.00 | 1,370.00 | 0.44% | 8,000 |
| Feb 24, 2026 | 1,360.00 | 1,364.00 | 1,351.00 | 1,364.00 | 1,364.00 | - | 5,100 |
| Feb 20, 2026 | 1,370.00 | 1,370.00 | 1,360.00 | 1,364.00 | 1,364.00 | -0.37% | 4,300 |
| Feb 19, 2026 | 1,360.00 | 1,369.00 | 1,360.00 | 1,369.00 | 1,369.00 | 0.66% | 2,900 |
| Feb 18, 2026 | 1,360.00 | 1,365.00 | 1,342.00 | 1,360.00 | 1,360.00 | - | 6,200 |
| Feb 17, 2026 | 1,360.00 | 1,360.00 | 1,357.00 | 1,360.00 | 1,360.00 | - | 2,300 |
| Feb 16, 2026 | 1,346.00 | 1,370.00 | 1,346.00 | 1,360.00 | 1,360.00 | 0.74% | 12,600 |
| Feb 13, 2026 | 1,350.00 | 1,355.00 | 1,301.00 | 1,350.00 | 1,350.00 | -4.39% | 38,700 |
| Feb 12, 2026 | 1,393.00 | 1,414.00 | 1,381.00 | 1,412.00 | 1,412.00 | 3.52% | 8,400 |
| Feb 10, 2026 | 1,351.00 | 1,370.00 | 1,351.00 | 1,364.00 | 1,364.00 | 1.04% | 4,200 |
| Feb 9, 2026 | 1,350.00 | 1,351.00 | 1,350.00 | 1,350.00 | 1,350.00 | - | 4,400 |
| Feb 6, 2026 | 1,353.00 | 1,356.00 | 1,341.00 | 1,350.00 | 1,350.00 | -0.59% | 7,200 |
| Feb 5, 2026 | 1,350.00 | 1,380.00 | 1,348.00 | 1,358.00 | 1,358.00 | 0.59% | 3,900 |
| Feb 4, 2026 | 1,350.00 | 1,357.00 | 1,350.00 | 1,350.00 | 1,350.00 | -0.22% | 4,300 |
| Feb 3, 2026 | 1,389.00 | 1,389.00 | 1,350.00 | 1,353.00 | 1,353.00 | -1.24% | 6,200 |
| Feb 2, 2026 | 1,397.00 | 1,397.00 | 1,370.00 | 1,370.00 | 1,370.00 | -0.80% | 3,200 |
| Jan 30, 2026 | 1,396.00 | 1,399.00 | 1,374.00 | 1,381.00 | 1,381.00 | 0.73% | 3,700 |
| Jan 29, 2026 | 1,391.00 | 1,395.00 | 1,368.00 | 1,371.00 | 1,371.00 | - | 1,800 |
| Jan 28, 2026 | 1,359.00 | 1,392.00 | 1,359.00 | 1,371.00 | 1,371.00 | 1.03% | 2,900 |
| Jan 27, 2026 | 1,350.00 | 1,407.00 | 1,341.00 | 1,357.00 | 1,357.00 | 0.52% | 3,100 |
| Jan 26, 2026 | 1,372.00 | 1,372.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.89% | 5,100 |
| Jan 23, 2026 | 1,384.00 | 1,387.00 | 1,364.00 | 1,376.00 | 1,376.00 | -0.15% | 3,800 |
| Jan 22, 2026 | 1,366.00 | 1,398.00 | 1,358.00 | 1,378.00 | 1,378.00 | 2.07% | 3,600 |
| Jan 21, 2026 | 1,360.00 | 1,368.00 | 1,350.00 | 1,350.00 | 1,350.00 | -1.10% | 4,900 |
| Jan 20, 2026 | 1,388.00 | 1,410.00 | 1,363.00 | 1,365.00 | 1,365.00 | -1.52% | 8,500 |
| Jan 19, 2026 | 1,381.00 | 1,386.00 | 1,374.00 | 1,386.00 | 1,386.00 | 0.95% | 5,400 |
| Jan 16, 2026 | 1,367.00 | 1,374.00 | 1,363.00 | 1,373.00 | 1,373.00 | 0.96% | 3,400 |
| Jan 15, 2026 | 1,350.00 | 1,363.00 | 1,350.00 | 1,360.00 | 1,360.00 | 1.19% | 4,700 |
| Jan 14, 2026 | 1,361.00 | 1,361.00 | 1,330.00 | 1,344.00 | 1,344.00 | 0.22% | 4,600 |
| Jan 13, 2026 | 1,389.00 | 1,389.00 | 1,325.00 | 1,341.00 | 1,341.00 | 1.44% | 8,100 |
| Jan 9, 2026 | 1,295.00 | 1,322.00 | 1,295.00 | 1,322.00 | 1,322.00 | 0.61% | 3,500 |
| Jan 8, 2026 | 1,316.00 | 1,316.00 | 1,293.00 | 1,314.00 | 1,314.00 | -0.23% | 1,300 |
| Jan 7, 2026 | 1,280.00 | 1,317.00 | 1,277.00 | 1,317.00 | 1,317.00 | 1.07% | 5,500 |
| Jan 6, 2026 | 1,327.00 | 1,340.00 | 1,265.00 | 1,303.00 | 1,303.00 | -1.29% | 8,100 |
| Jan 5, 2026 | 1,292.00 | 1,340.00 | 1,292.00 | 1,320.00 | 1,320.00 | 2.25% | 6,300 |
| Dec 30, 2025 | 1,290.00 | 1,311.00 | 1,290.00 | 1,291.00 | 1,291.00 | -1.30% | 7,300 |
| Dec 29, 2025 | 1,328.00 | 1,332.00 | 1,295.00 | 1,308.00 | 1,308.00 | -1.21% | 7,300 |
| Dec 26, 2025 | 1,325.00 | 1,335.00 | 1,323.00 | 1,324.00 | 1,298.00 | -0.15% | 5,800 |
| Dec 25, 2025 | 1,352.00 | 1,352.00 | 1,322.00 | 1,326.00 | 1,299.96 | 0.30% | 7,200 |
| Dec 24, 2025 | 1,336.00 | 1,344.00 | 1,321.00 | 1,322.00 | 1,296.04 | - | 4,000 |
| Dec 23, 2025 | 1,358.00 | 1,361.00 | 1,290.00 | 1,322.00 | 1,296.04 | -3.85% | 15,200 |
| Dec 22, 2025 | 1,395.00 | 1,485.00 | 1,370.00 | 1,375.00 | 1,348.00 | 2.23% | 28,800 |
| Dec 19, 2025 | 1,289.00 | 1,351.00 | 1,264.00 | 1,345.00 | 1,318.59 | 4.59% | 12,300 |
| Dec 18, 2025 | 1,252.00 | 1,286.00 | 1,250.00 | 1,286.00 | 1,260.75 | 2.47% | 4,400 |
| Dec 17, 2025 | 1,248.00 | 1,264.00 | 1,245.00 | 1,255.00 | 1,230.35 | -0.71% | 5,400 |
| Dec 16, 2025 | 1,246.00 | 1,265.00 | 1,238.00 | 1,264.00 | 1,239.18 | 1.77% | 5,100 |
| Dec 15, 2025 | 1,240.00 | 1,242.00 | 1,238.00 | 1,242.00 | 1,217.61 | -0.40% | 1,000 |
| Dec 12, 2025 | 1,244.00 | 1,247.00 | 1,231.00 | 1,247.00 | 1,222.51 | 0.40% | 2,400 |
| Dec 11, 2025 | 1,240.00 | 1,247.00 | 1,231.00 | 1,242.00 | 1,217.61 | 0.08% | 400 |
| Dec 10, 2025 | 1,246.00 | 1,250.00 | 1,240.00 | 1,241.00 | 1,216.63 | -0.08% | 5,300 |
| Dec 9, 2025 | 1,237.00 | 1,242.00 | 1,237.00 | 1,242.00 | 1,217.61 | 0.40% | 1,100 |
| Dec 8, 2025 | 1,233.00 | 1,241.00 | 1,230.00 | 1,237.00 | 1,212.71 | 0.32% | 4,000 |
| Dec 5, 2025 | 1,250.00 | 1,250.00 | 1,229.00 | 1,233.00 | 1,208.79 | 0.16% | 3,900 |
| Dec 4, 2025 | 1,222.00 | 1,236.00 | 1,222.00 | 1,231.00 | 1,206.83 | -0.40% | 5,500 |
| Dec 3, 2025 | 1,231.00 | 1,240.00 | 1,230.00 | 1,236.00 | 1,211.73 | 0.16% | 1,100 |
| Dec 2, 2025 | 1,234.00 | 1,240.00 | 1,220.00 | 1,234.00 | 1,209.77 | -0.56% | 4,400 |
| Dec 1, 2025 | 1,245.00 | 1,248.00 | 1,235.00 | 1,241.00 | 1,216.63 | -2.36% | 9,700 |