Rent Corporation 372A
TSE · Japan · Finance
¥5,610.00-70.00 (-1.23%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥5,580.00 | -1.76% | ¥5,680.00 | ¥5,680.00 | ¥5,580.00 | 2.20K |
| 2026-10-01 | ¥5,680.00 | +0.35% | ¥5,670.00 | ¥5,680.00 | ¥5,630.00 | 2.50K |
| 2026-09-30 | ¥5,660.00 | +1.07% | ¥5,760.00 | ¥5,760.00 | ¥5,600.00 | 6.70K |
| 2026-09-29 | ¥5,600.00 | -0.88% | ¥5,650.00 | ¥5,650.00 | ¥5,570.00 | 5.60K |
| 2026-09-28 | ¥5,650.00 | +0.89% | ¥5,660.00 | ¥5,660.00 | ¥5,610.00 | 3.00K |
| 2026-09-25 | ¥5,600.00 | 0.00% | ¥5,720.00 | ¥5,720.00 | ¥5,580.00 | 3.60K |
| 2026-09-24 | ¥5,600.00 | +0.90% | ¥5,580.00 | ¥5,630.00 | ¥5,560.00 | 4.40K |
| 2026-09-18 | ¥5,550.00 | -0.54% | ¥5,570.00 | ¥5,600.00 | ¥5,550.00 | 3.30K |
| 2026-09-17 | ¥5,580.00 | 0.00% | ¥5,570.00 | ¥5,620.00 | ¥5,550.00 | 3.60K |
| 2026-09-16 | ¥5,580.00 | +0.54% | ¥5,550.00 | ¥5,600.00 | ¥5,530.00 | 3.50K |
| 2026-09-15 | ¥5,550.00 | +0.18% | ¥5,500.00 | ¥5,570.00 | ¥5,500.00 | 2.50K |
| 2026-09-14 | ¥5,540.00 | 0.00% | ¥5,500.00 | ¥5,560.00 | ¥5,480.00 | 2.80K |
| 2026-09-11 | ¥5,540.00 | -0.18% | ¥5,550.00 | ¥5,570.00 | ¥5,500.00 | 2.30K |
| 2026-09-10 | ¥5,550.00 | +0.36% | ¥5,750.00 | ¥5,750.00 | ¥5,530.00 | 13.40K |
| 2026-09-09 | ¥5,530.00 | -0.18% | ¥5,550.00 | ¥5,600.00 | ¥5,500.00 | 5.40K |
| 2026-09-08 | ¥5,540.00 | +0.54% | ¥5,520.00 | ¥5,560.00 | ¥5,510.00 | 3.00K |
| 2026-09-07 | ¥5,510.00 | -0.54% | ¥5,540.00 | ¥5,570.00 | ¥5,510.00 | 3.50K |
| 2026-09-04 | ¥5,540.00 | +0.73% | ¥5,500.00 | ¥5,540.00 | ¥5,470.00 | 2.30K |
| 2026-09-03 | ¥5,500.00 | -0.72% | ¥5,530.00 | ¥5,590.00 | ¥5,410.00 | 6.60K |
| 2026-09-02 | ¥5,540.00 | -1.95% | ¥5,620.00 | ¥5,620.00 | ¥5,510.00 | 5.10K |
| 2026-09-01 | ¥5,650.00 | +0.53% | ¥5,660.00 | ¥5,660.00 | ¥5,610.00 | 1.50K |
| 2026-08-31 | ¥5,620.00 | +0.36% | ¥5,700.00 | ¥5,700.00 | ¥5,560.00 | 5.10K |
| 2026-08-28 | ¥5,600.00 | +0.18% | ¥5,630.00 | ¥5,630.00 | ¥5,560.00 | 1.40K |
| 2026-08-27 | ¥5,590.00 | +0.18% | ¥5,610.00 | ¥5,610.00 | ¥5,560.00 | 1.50K |
| 2026-08-26 | ¥5,580.00 | -0.36% | ¥5,600.00 | ¥5,660.00 | ¥5,540.00 | 8.90K |
| 2026-08-25 | ¥5,600.00 | -1.75% | ¥5,750.00 | ¥5,750.00 | ¥5,540.00 | 8.10K |
| 2026-08-24 | ¥5,700.00 | +1.60% | ¥5,590.00 | ¥5,700.00 | ¥5,590.00 | 6.40K |
| 2026-08-21 | ¥5,610.00 | +0.36% | ¥5,590.00 | ¥5,610.00 | ¥5,570.00 | 1.60K |
| 2026-08-20 | ¥5,590.00 | +0.90% | ¥5,570.00 | ¥5,590.00 | ¥5,540.00 | 900 |
| 2026-08-19 | ¥5,540.00 | -1.07% | ¥5,570.00 | ¥5,580.00 | ¥5,500.00 | 13.10K |
| 2026-08-18 | ¥5,600.00 | -0.53% | ¥5,570.00 | ¥5,600.00 | ¥5,570.00 | 2.40K |
| 2026-08-17 | ¥5,630.00 | +2.18% | ¥5,550.00 | ¥5,630.00 | ¥5,520.00 | 6.00K |
| 2026-08-14 | ¥5,510.00 | +0.55% | ¥5,520.00 | ¥5,560.00 | ¥5,510.00 | 3.50K |
| 2026-08-13 | ¥5,480.00 | -1.26% | ¥5,530.00 | ¥5,530.00 | ¥5,480.00 | 4.30K |
| 2026-08-12 | ¥5,550.00 | -0.36% | ¥5,550.00 | ¥5,570.00 | ¥5,530.00 | 800 |
| 2026-08-10 | ¥5,570.00 | +1.83% | ¥5,540.00 | ¥5,590.00 | ¥5,520.00 | 4.80K |
| 2026-08-07 | ¥5,470.00 | -1.26% | ¥5,540.00 | ¥5,540.00 | ¥5,470.00 | 1.90K |
| 2026-08-06 | ¥5,540.00 | +0.91% | ¥5,480.00 | ¥5,540.00 | ¥5,470.00 | 2.20K |
| 2026-08-05 | ¥5,490.00 | +0.37% | ¥5,450.00 | ¥5,490.00 | ¥5,410.00 | 2.50K |
| 2026-08-04 | ¥5,470.00 | +0.74% | ¥5,430.00 | ¥5,470.00 | ¥5,400.00 | 8.60K |
| 2026-08-03 | ¥5,430.00 | -2.16% | ¥5,540.00 | ¥5,540.00 | ¥5,400.00 | 3.80K |
| 2026-07-31 | ¥5,550.00 | -0.54% | ¥5,610.00 | ¥5,610.00 | ¥5,510.00 | 6.40K |
| 2026-07-30 | ¥5,580.00 | 0.00% | ¥5,610.00 | ¥5,610.00 | ¥5,480.00 | 4.70K |
| 2026-07-29 | ¥5,580.00 | +2.01% | ¥5,540.00 | ¥5,670.00 | ¥5,500.00 | 19.50K |
| 2026-07-28 | ¥5,470.00 | -0.73% | ¥5,510.00 | ¥5,530.00 | ¥5,400.00 | 6.60K |
| 2026-07-27 | ¥5,510.00 | +2.42% | ¥5,390.00 | ¥5,510.00 | ¥5,380.00 | 11.80K |
| 2026-07-24 | ¥5,380.00 | -1.10% | ¥5,440.00 | ¥5,440.00 | ¥5,360.00 | 4.40K |
| 2026-07-23 | ¥5,440.00 | -0.73% | ¥5,490.00 | ¥5,490.00 | ¥5,430.00 | 5.00K |
| 2026-07-22 | ¥5,480.00 | +0.18% | ¥5,480.00 | ¥5,560.00 | ¥5,400.00 | 15.80K |
| 2026-07-21 | ¥5,470.00 | -0.36% | ¥5,490.00 | ¥5,510.00 | ¥5,410.00 | 7.00K |
| 2026-07-17 | ¥5,490.00 | +2.62% | ¥5,300.00 | ¥5,540.00 | ¥5,300.00 | 22.20K |
| 2026-07-16 | ¥5,350.00 | +4.90% | ¥5,400.00 | ¥5,550.00 | ¥5,320.00 | 55.60K |
| 2026-07-15 | ¥5,100.00 | +0.39% | ¥5,090.00 | ¥5,170.00 | ¥5,010.00 | 28.90K |
| 2026-07-14 | ¥5,080.00 | +0.99% | ¥5,020.00 | ¥5,100.00 | ¥4,990.00 | 6.60K |
| 2026-07-13 | ¥5,030.00 | +0.60% | ¥5,000.00 | ¥5,140.00 | ¥5,000.00 | 11.40K |
| 2026-07-10 | ¥5,000.00 | +1.32% | ¥4,985.00 | ¥5,100.00 | ¥4,940.00 | 6.20K |
| 2026-07-09 | ¥4,935.00 | -0.60% | ¥4,965.00 | ¥5,040.00 | ¥4,935.00 | 4.30K |
| 2026-07-08 | ¥4,965.00 | -0.70% | ¥5,000.00 | ¥5,040.00 | ¥4,965.00 | 2.40K |
| 2026-07-07 | ¥5,000.00 | -0.79% | ¥5,040.00 | ¥5,090.00 | ¥5,000.00 | 7.20K |
| 2026-07-06 | ¥5,040.00 | +0.60% | ¥5,000.00 | ¥5,040.00 | ¥5,000.00 | 3.80K |
| 2026-07-03 | ¥5,010.00 | +0.91% | ¥4,955.00 | ¥5,010.00 | ¥4,950.00 | 2.10K |
| 2026-07-02 | ¥4,965.00 | +0.71% | ¥4,930.00 | ¥5,040.00 | ¥4,930.00 | 5.00K |
| 2026-07-01 | ¥4,930.00 | -1.20% | ¥4,940.00 | ¥4,960.00 | ¥4,930.00 | 1.80K |
| 2026-06-30 | ¥4,990.00 | +0.91% | ¥4,985.00 | ¥4,990.00 | ¥4,940.00 | 2.40K |
| 2026-06-29 | ¥4,945.00 | +0.82% | ¥4,910.00 | ¥4,960.00 | ¥4,910.00 | 2.70K |
| 2026-06-26 | ¥4,905.00 | -1.80% | ¥4,980.00 | ¥4,995.00 | ¥4,895.00 | 5.70K |
| 2026-06-25 | ¥4,995.00 | -0.10% | ¥5,050.00 | ¥5,050.00 | ¥4,975.00 | 2.90K |
| 2026-06-24 | ¥5,000.00 | -0.20% | ¥4,980.00 | ¥5,020.00 | ¥4,960.00 | 3.20K |
| 2026-06-23 | ¥5,010.00 | 0.00% | ¥5,010.00 | ¥5,070.00 | ¥4,990.00 | 8.50K |
| 2026-06-22 | ¥5,010.00 | -1.18% | ¥5,010.00 | ¥5,060.00 | ¥4,980.00 | 1.60K |
| 2026-06-19 | ¥5,070.00 | 0.00% | ¥5,070.00 | ¥5,130.00 | ¥5,000.00 | 1.60K |
| 2026-06-18 | ¥5,070.00 | +1.20% | ¥5,010.00 | ¥5,170.00 | ¥5,010.00 | 8.70K |
| 2026-06-17 | ¥5,010.00 | +1.21% | ¥5,000.00 | ¥5,170.00 | ¥5,000.00 | 5.80K |
| 2026-06-16 | ¥4,950.00 | -0.90% | ¥4,995.00 | ¥5,000.00 | ¥4,940.00 | 4.30K |
| 2026-06-15 | ¥4,995.00 | +2.78% | ¥4,900.00 | ¥5,000.00 | ¥4,880.00 | 7.40K |
| 2026-06-12 | ¥4,860.00 | +1.14% | ¥4,850.00 | ¥4,875.00 | ¥4,820.00 | 3.80K |
| 2026-06-11 | ¥4,805.00 | -1.33% | ¥4,825.00 | ¥4,830.00 | ¥4,780.00 | 7.40K |
| 2026-06-10 | ¥4,870.00 | -0.41% | ¥4,905.00 | ¥4,915.00 | ¥4,855.00 | 5.50K |
| 2026-06-09 | ¥4,890.00 | -0.51% | ¥4,915.00 | ¥4,955.00 | ¥4,890.00 | 2.90K |
| 2026-06-08 | ¥4,915.00 | -1.90% | ¥4,900.00 | ¥4,980.00 | ¥4,900.00 | 6.20K |
| 2026-06-05 | ¥5,010.00 | +4.92% | ¥4,770.00 | ¥5,040.00 | ¥4,770.00 | 18.30K |
| 2026-06-04 | ¥4,775.00 | -1.85% | ¥4,845.00 | ¥4,845.00 | ¥4,765.00 | 10.30K |
| 2026-06-03 | ¥4,865.00 | -1.92% | ¥4,960.00 | ¥4,970.00 | ¥4,855.00 | 25.00K |
| 2026-06-02 | ¥4,960.00 | -2.55% | ¥5,070.00 | ¥5,080.00 | ¥4,905.00 | 22.10K |
| 2026-06-01 | ¥5,090.00 | -2.12% | ¥5,200.00 | ¥5,200.00 | ¥5,060.00 | 13.10K |
| 2026-05-29 | ¥5,200.00 | -0.57% | ¥5,200.00 | ¥5,290.00 | ¥5,140.00 | 10.00K |
| 2026-05-28 | ¥5,230.00 | -2.79% | ¥5,070.00 | ¥5,280.00 | ¥5,070.00 | 19.00K |
| 2026-05-27 | ¥5,380.00 | -0.19% | ¥5,400.00 | ¥5,420.00 | ¥5,360.00 | 8.60K |
| 2026-05-26 | ¥5,390.00 | -0.19% | ¥5,400.00 | ¥5,420.00 | ¥5,380.00 | 8.90K |
| 2026-05-25 | ¥5,400.00 | +0.56% | ¥5,420.00 | ¥5,420.00 | ¥5,390.00 | 5.20K |