Skip to main content
Rinko Corporation (TYO:9355)
Japan flag Japan · Delayed Price · Currency is JPY
2,190.00
+41.00 (1.91%)
Mar 10, 2026, 3:12 PM JST

Rinko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,150.002,150.002,124.002,149.002,149.00-0.97%1,500
Mar 6, 20262,182.002,182.002,151.002,170.002,170.000.42%1,400
Mar 5, 20262,153.002,198.002,148.002,161.002,161.001.08%3,200
Mar 4, 20262,150.002,150.002,100.002,138.002,138.00-1.34%3,700
Mar 3, 20262,200.002,222.002,153.002,167.002,167.00-1.50%2,600
Mar 2, 20262,183.002,200.002,169.002,200.002,200.001.76%2,500
Feb 27, 20262,155.002,182.002,155.002,162.002,162.000.51%500
Feb 26, 20262,150.002,178.002,141.002,151.002,151.000.05%1,100
Feb 25, 20262,150.002,159.002,150.002,150.002,150.001.03%800
Feb 24, 20262,121.002,167.002,110.002,128.002,128.000.52%2,100
Feb 20, 20262,169.002,169.002,115.002,117.002,117.00-2.71%2,800
Feb 19, 20262,140.002,188.002,138.002,176.002,176.00-0.64%1,500
Feb 18, 20262,190.002,190.002,190.002,190.002,190.00-0.09%300
Feb 17, 20262,189.002,200.002,189.002,192.002,192.000.14%400
Feb 16, 20262,198.002,198.002,189.002,189.002,189.001.39%500
Feb 13, 20262,158.002,159.002,158.002,159.002,159.000.05%300
Feb 12, 20262,147.002,160.002,100.002,158.002,158.00-4,500
Feb 10, 20262,157.002,158.002,157.002,158.002,158.000.05%300
Feb 9, 20262,157.002,200.002,157.002,157.002,157.000.09%5,600
Feb 6, 20262,150.002,205.002,150.002,155.002,155.000.23%1,600
Feb 5, 20262,146.002,150.002,095.002,150.002,150.000.09%700
Feb 4, 20262,136.002,148.002,134.002,148.002,148.000.56%500
Feb 3, 20262,146.002,146.002,094.002,136.002,136.00-0.47%1,600
Feb 2, 20262,150.002,150.002,133.002,146.002,146.00-1.24%2,400
Jan 30, 20262,184.002,192.002,173.002,173.002,173.00-0.50%700
Jan 29, 20262,184.002,184.002,184.002,184.002,184.00-0.36%300
Jan 28, 20262,157.002,192.002,157.002,192.002,192.001.29%800
Jan 27, 20262,164.002,164.002,164.002,164.002,164.00-0.82%100
Jan 26, 20262,268.002,268.002,169.002,182.002,182.000.55%1,300
Jan 23, 20262,170.002,170.002,170.002,170.002,170.00-1.36%500
Jan 22, 20262,176.002,200.002,176.002,200.002,200.000.69%200
Jan 21, 20262,170.002,273.002,160.002,185.002,185.00-1,900
Jan 20, 20262,208.002,208.002,185.002,185.002,185.00-1.04%400
Jan 19, 20262,180.002,217.002,172.002,208.002,208.000.64%1,800
Jan 16, 20262,208.002,208.002,194.002,194.002,194.00-0.23%300
Jan 15, 20262,199.002,199.002,199.002,199.002,199.00-400
Jan 14, 20262,198.002,199.002,198.002,199.002,199.00-700
Jan 13, 20262,158.002,233.002,158.002,199.002,199.004.32%3,000
Jan 9, 20262,108.002,108.002,108.002,108.002,108.000.33%100
Jan 8, 20262,100.002,161.002,100.002,101.002,101.00-0.28%1,200
Jan 7, 20262,104.002,107.002,104.002,107.002,107.00-0.61%300
Jan 6, 20262,162.002,162.002,120.002,120.002,120.00-1.94%700
Jan 5, 20262,086.002,173.002,086.002,162.002,162.004.09%1,800
Dec 30, 20252,080.002,080.002,077.002,077.002,077.001.91%600
Dec 29, 20252,083.002,083.002,038.002,038.002,038.00-1.02%200
Dec 26, 20252,059.002,059.002,059.002,059.002,059.00-100
Dec 25, 20252,051.002,059.002,051.002,059.002,059.000.44%1,000
Dec 24, 20252,062.002,088.002,022.002,050.002,050.00-1.82%2,900
Dec 23, 20252,000.002,088.002,000.002,088.002,088.003.83%2,400
Dec 22, 20251,992.002,011.001,937.002,011.002,011.004.25%3,700
Dec 19, 20251,922.001,933.001,922.001,929.001,929.000.42%500
Dec 18, 20251,938.001,938.001,921.001,921.001,921.00-0.21%200
Dec 17, 20251,925.001,925.001,925.001,925.001,925.000.42%100
Dec 16, 20251,917.001,957.001,917.001,917.001,917.00-0.93%800
Dec 15, 20251,916.001,956.001,916.001,935.001,935.00-0.26%1,200
Dec 12, 20251,926.001,966.001,926.001,940.001,940.00-1.32%1,200
Dec 11, 20251,972.001,972.001,966.001,966.001,966.00-0.20%600
Dec 10, 20252,002.002,004.001,968.001,970.001,970.00-1.60%1,900
Dec 9, 20251,999.002,052.001,999.002,002.002,002.000.20%2,400
Dec 8, 20251,944.002,000.001,937.001,998.001,998.003.63%3,500
Dec 5, 20251,907.001,928.001,907.001,928.001,928.000.42%300
Dec 4, 20251,921.001,942.001,903.001,920.001,920.000.63%600
Dec 3, 20251,927.001,927.001,908.001,908.001,908.000.05%900
Dec 2, 20251,903.001,907.001,901.001,907.001,907.00-0.16%500
Dec 1, 20251,902.001,942.001,902.001,910.001,910.00-0.05%900
Nov 28, 20251,892.001,942.001,891.001,911.001,911.00-0.73%5,600
Nov 27, 20251,927.001,931.001,865.001,925.001,925.000.89%1,900
Nov 26, 20251,898.001,908.001,898.001,908.001,908.00-500
Nov 25, 20251,890.001,948.001,890.001,908.001,908.001.17%600
Nov 21, 20251,910.001,910.001,886.001,886.001,886.00-300
Nov 20, 20251,926.001,926.001,885.001,886.001,886.00-600
Nov 18, 20251,888.001,928.001,886.001,886.001,886.00-0.11%500
Nov 17, 20251,939.001,948.001,888.001,888.001,888.00-1.77%800
Nov 14, 20251,881.001,922.001,881.001,922.001,922.002.02%600
Nov 13, 20251,880.001,930.001,880.001,884.001,884.000.21%2,800
Nov 12, 20251,918.001,940.001,880.001,880.001,880.00-2.08%1,900
Nov 11, 20251,920.001,920.001,920.001,920.001,920.00-0.05%200
Nov 10, 20251,865.001,935.001,865.001,921.001,921.003.00%2,500
Nov 7, 20251,848.001,888.001,847.001,865.001,865.00-1,300
Nov 6, 20251,844.001,865.001,838.001,865.001,865.000.27%600
Nov 5, 20251,865.001,894.001,860.001,860.001,860.001.92%700
Oct 31, 20251,857.001,865.001,825.001,825.001,825.00-1.72%4,800
Oct 29, 20251,857.001,857.001,857.001,857.001,857.00-100
Oct 28, 20251,874.001,874.001,857.001,857.001,857.00-0.16%1,100
Oct 27, 20251,867.001,900.001,854.001,860.001,860.000.49%1,700
Oct 24, 20251,889.001,900.001,851.001,851.001,851.00-2.06%1,400
Oct 23, 20251,890.001,890.001,890.001,890.001,890.002.16%300
Oct 22, 20251,850.001,850.001,850.001,850.001,850.00-200
Oct 21, 20251,850.001,850.001,850.001,850.001,850.00-100
Oct 20, 20251,898.001,898.001,845.001,850.001,850.00-0.43%2,800
Oct 17, 20251,839.001,898.001,839.001,858.001,858.001.03%3,700
Oct 16, 20251,838.001,839.001,838.001,839.001,839.000.05%400
Oct 15, 20251,834.001,838.001,832.001,838.001,838.000.71%800
Oct 14, 20251,825.001,826.001,800.001,825.001,825.00-0.38%4,700
Oct 10, 20251,837.001,857.001,825.001,832.001,832.00-0.27%2,000
Oct 8, 20251,821.001,858.001,821.001,837.001,837.00-1.18%2,200
Oct 7, 20251,870.001,870.001,859.001,859.001,859.000.49%400
Oct 6, 20251,825.001,850.001,825.001,850.001,850.001.37%200
Oct 3, 20251,818.001,825.001,818.001,825.001,825.000.11%700
Oct 2, 20251,818.001,823.001,818.001,823.001,823.000.33%200