Skip to main content
Rinko Corporation (TYO:9355)
Japan flag Japan · Delayed Price · Currency is JPY
2,220.00
+20.00 (0.91%)
Apr 28, 2026, 2:50 PM JST

Rinko Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,200.002,220.002,200.002,220.002,220.000.91%700
Apr 27, 20262,171.002,200.002,171.002,200.002,200.001.34%400
Apr 24, 20262,180.002,242.002,168.002,171.002,171.000.18%2,000
Apr 23, 20262,170.002,179.002,167.002,167.002,167.00-0.37%300
Apr 22, 20262,175.002,175.002,175.002,175.002,175.000.23%100
Apr 20, 20262,200.002,200.002,170.002,170.002,170.000.14%1,700
Apr 16, 20262,190.002,190.002,167.002,167.002,167.00-1.05%1,100
Apr 15, 20262,153.002,190.002,153.002,190.002,190.001.77%700
Apr 14, 20262,173.002,188.002,121.002,152.002,152.00-0.09%4,700
Apr 13, 20262,186.002,187.002,154.002,154.002,154.000.33%2,300
Apr 10, 20262,144.002,147.002,124.002,147.002,147.000.14%500
Apr 9, 20262,150.002,155.002,122.002,144.002,144.000.05%1,800
Apr 8, 20262,141.002,169.002,135.002,143.002,143.000.09%700
Apr 7, 20262,151.002,162.002,141.002,141.002,141.00-1.25%1,200
Apr 6, 20262,135.002,168.002,130.002,168.002,168.001.64%800
Apr 3, 20262,133.002,133.002,133.002,133.002,133.00-0.28%200
Apr 2, 20262,150.002,150.002,070.002,139.002,139.00-0.56%3,200
Apr 1, 20262,120.002,179.002,103.002,151.002,151.002.04%1,500
Mar 31, 20262,095.002,130.002,095.002,108.002,108.00-0.89%1,000
Mar 30, 20262,095.002,150.002,070.002,127.002,127.00-5.47%2,300
Mar 27, 20262,179.002,250.002,175.002,250.002,195.002.69%800
Mar 26, 20262,267.002,267.002,168.002,191.002,137.44-3.35%1,600
Mar 25, 20262,166.002,267.002,157.002,267.002,211.585.69%1,700
Mar 24, 20262,099.002,145.002,082.002,145.002,092.57-1,800
Mar 23, 20262,167.002,167.002,145.002,145.002,092.57-2.50%3,500
Mar 18, 20262,186.002,207.002,164.002,200.002,146.221.15%1,700
Mar 17, 20262,171.002,184.002,171.002,175.002,121.83-400
Mar 16, 20262,180.002,180.002,175.002,175.002,121.83-0.09%600
Mar 13, 20262,177.002,177.002,177.002,177.002,123.78-0.37%100
Mar 12, 20262,188.002,188.002,185.002,185.002,131.59-0.23%300
Mar 11, 20262,182.002,190.002,182.002,190.002,136.47-800
Mar 10, 20262,181.002,190.002,181.002,190.002,136.471.91%700
Mar 9, 20262,150.002,150.002,124.002,149.002,096.47-0.97%1,500
Mar 6, 20262,182.002,182.002,151.002,170.002,116.960.42%1,400
Mar 5, 20262,153.002,198.002,148.002,161.002,108.181.08%3,200
Mar 4, 20262,150.002,150.002,100.002,138.002,085.74-1.34%3,700
Mar 3, 20262,200.002,222.002,153.002,167.002,114.03-1.50%2,600
Mar 2, 20262,183.002,200.002,169.002,200.002,146.221.76%2,500
Feb 27, 20262,155.002,182.002,155.002,162.002,109.150.51%500
Feb 26, 20262,150.002,178.002,141.002,151.002,098.420.05%1,100
Feb 25, 20262,150.002,159.002,150.002,150.002,097.441.03%800
Feb 24, 20262,121.002,167.002,110.002,128.002,075.980.52%2,100
Feb 20, 20262,169.002,169.002,115.002,117.002,065.25-2.71%2,800
Feb 19, 20262,140.002,188.002,138.002,176.002,122.81-0.64%1,500
Feb 18, 20262,190.002,190.002,190.002,190.002,136.47-0.09%300
Feb 17, 20262,189.002,200.002,189.002,192.002,138.420.14%400
Feb 16, 20262,198.002,198.002,189.002,189.002,135.491.39%500
Feb 13, 20262,158.002,159.002,158.002,159.002,106.220.05%300
Feb 12, 20262,147.002,160.002,100.002,158.002,105.25-4,500
Feb 10, 20262,157.002,158.002,157.002,158.002,105.250.05%300
Feb 9, 20262,157.002,200.002,157.002,157.002,104.270.09%5,600
Feb 6, 20262,150.002,205.002,150.002,155.002,102.320.23%1,600
Feb 5, 20262,146.002,150.002,095.002,150.002,097.440.09%700
Feb 4, 20262,136.002,148.002,134.002,148.002,095.490.56%500
Feb 3, 20262,146.002,146.002,094.002,136.002,083.79-0.47%1,600
Feb 2, 20262,150.002,150.002,133.002,146.002,093.54-1.24%2,400
Jan 30, 20262,184.002,192.002,173.002,173.002,119.88-0.50%700
Jan 29, 20262,184.002,184.002,184.002,184.002,130.61-0.36%300
Jan 28, 20262,157.002,192.002,157.002,192.002,138.421.29%800
Jan 27, 20262,164.002,164.002,164.002,164.002,111.10-0.82%100
Jan 26, 20262,268.002,268.002,169.002,182.002,128.660.55%1,300
Jan 23, 20262,170.002,170.002,170.002,170.002,116.96-1.36%500
Jan 22, 20262,176.002,200.002,176.002,200.002,146.220.69%200
Jan 21, 20262,170.002,273.002,160.002,185.002,131.59-1,900
Jan 20, 20262,208.002,208.002,185.002,185.002,131.59-1.04%400
Jan 19, 20262,180.002,217.002,172.002,208.002,154.030.64%1,800
Jan 16, 20262,208.002,208.002,194.002,194.002,140.37-0.23%300
Jan 15, 20262,199.002,199.002,199.002,199.002,145.25-400
Jan 14, 20262,198.002,199.002,198.002,199.002,145.25-700
Jan 13, 20262,158.002,233.002,158.002,199.002,145.254.32%3,000
Jan 9, 20262,108.002,108.002,108.002,108.002,056.470.33%100
Jan 8, 20262,100.002,161.002,100.002,101.002,049.64-0.28%1,200
Jan 7, 20262,104.002,107.002,104.002,107.002,055.50-0.61%300
Jan 6, 20262,162.002,162.002,120.002,120.002,068.18-1.94%700
Jan 5, 20262,086.002,173.002,086.002,162.002,109.154.09%1,800
Dec 30, 20252,080.002,080.002,077.002,077.002,026.231.91%600
Dec 29, 20252,083.002,083.002,038.002,038.001,988.18-1.02%200
Dec 26, 20252,059.002,059.002,059.002,059.002,008.67-100
Dec 25, 20252,051.002,059.002,051.002,059.002,008.670.44%1,000
Dec 24, 20252,062.002,088.002,022.002,050.001,999.89-1.82%2,900
Dec 23, 20252,000.002,088.002,000.002,088.002,036.963.83%2,400
Dec 22, 20251,992.002,011.001,937.002,011.001,961.844.25%3,700
Dec 19, 20251,922.001,933.001,922.001,929.001,881.850.42%500
Dec 18, 20251,938.001,938.001,921.001,921.001,874.04-0.21%200
Dec 17, 20251,925.001,925.001,925.001,925.001,877.940.42%100
Dec 16, 20251,917.001,957.001,917.001,917.001,870.14-0.93%800
Dec 15, 20251,916.001,956.001,916.001,935.001,887.70-0.26%1,200
Dec 12, 20251,926.001,966.001,926.001,940.001,892.58-1.32%1,200
Dec 11, 20251,972.001,972.001,966.001,966.001,917.94-0.20%600
Dec 10, 20252,002.002,004.001,968.001,970.001,921.84-1.60%1,900
Dec 9, 20251,999.002,052.001,999.002,002.001,953.060.20%2,400
Dec 8, 20251,944.002,000.001,937.001,998.001,949.163.63%3,500
Dec 5, 20251,907.001,928.001,907.001,928.001,880.870.42%300
Dec 4, 20251,921.001,942.001,903.001,920.001,873.070.63%600
Dec 3, 20251,927.001,927.001,908.001,908.001,861.360.05%900
Dec 2, 20251,903.001,907.001,901.001,907.001,860.38-0.16%500
Dec 1, 20251,902.001,942.001,902.001,910.001,863.31-0.05%900
Nov 28, 20251,892.001,942.001,891.001,911.001,864.29-0.73%5,600
Nov 27, 20251,927.001,931.001,865.001,925.001,877.940.89%1,900
Nov 26, 20251,898.001,908.001,898.001,908.001,861.36-500