Rengo Co., Ltd. 3941
TSE · Japan · Process Industries
¥1,511.00-5.00 (-0.33%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · 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 | ¥1,511.00 | -0.33% | ¥1,496.00 | ¥1,522.00 | ¥1,493.50 | 792.90K |
| 2026-10-01 | ¥1,516.00 | -0.23% | ¥1,511.50 | ¥1,520.00 | ¥1,493.50 | 884.20K |
| 2026-09-30 | ¥1,519.50 | +2.88% | ¥1,485.00 | ¥1,529.00 | ¥1,476.00 | 1.22M |
| 2026-09-29 | ¥1,477.00 | -2.92% | ¥1,500.00 | ¥1,500.00 | ¥1,469.50 | 1.03M |
| 2026-09-28 | ¥1,521.50 | -1.78% | ¥1,551.00 | ¥1,553.50 | ¥1,521.00 | 1.00M |
| 2026-09-25 | ¥1,549.00 | +0.81% | ¥1,538.50 | ¥1,552.50 | ¥1,533.50 | 1.01M |
| 2026-09-24 | ¥1,536.50 | -0.10% | ¥1,537.00 | ¥1,555.00 | ¥1,536.00 | 915.40K |
| 2026-09-18 | ¥1,538.00 | -1.13% | ¥1,550.50 | ¥1,554.50 | ¥1,537.00 | 1.54M |
| 2026-09-17 | ¥1,555.50 | +0.74% | ¥1,553.00 | ¥1,564.00 | ¥1,536.00 | 897.00K |
| 2026-09-16 | ¥1,544.00 | +1.38% | ¥1,530.00 | ¥1,547.00 | ¥1,529.00 | 866.10K |
| 2026-09-15 | ¥1,523.00 | +0.40% | ¥1,516.50 | ¥1,525.00 | ¥1,512.50 | 701.80K |
| 2026-09-14 | ¥1,517.00 | +1.10% | ¥1,499.50 | ¥1,520.00 | ¥1,483.00 | 885.70K |
| 2026-09-11 | ¥1,500.50 | -1.12% | ¥1,477.50 | ¥1,508.50 | ¥1,461.00 | 924.10K |
| 2026-09-10 | ¥1,517.50 | -0.23% | ¥1,522.00 | ¥1,524.50 | ¥1,507.50 | 702.30K |
| 2026-09-09 | ¥1,521.00 | +0.36% | ¥1,510.00 | ¥1,529.50 | ¥1,491.00 | 816.00K |
| 2026-09-08 | ¥1,515.50 | -2.67% | ¥1,550.00 | ¥1,550.50 | ¥1,511.00 | 949.80K |
| 2026-09-07 | ¥1,557.00 | -0.61% | ¥1,573.00 | ¥1,574.00 | ¥1,551.50 | 707.50K |
| 2026-09-04 | ¥1,566.50 | -1.32% | ¥1,580.00 | ¥1,588.00 | ¥1,553.00 | 845.30K |
| 2026-09-03 | ¥1,587.50 | -0.56% | ¥1,604.50 | ¥1,610.00 | ¥1,581.00 | 823.90K |
| 2026-09-02 | ¥1,596.50 | -2.18% | ¥1,613.50 | ¥1,625.50 | ¥1,594.00 | 968.00K |
| 2026-09-01 | ¥1,632.00 | +0.12% | ¥1,609.50 | ¥1,641.50 | ¥1,606.50 | 768.50K |
| 2026-08-31 | ¥1,630.00 | +3.56% | ¥1,592.00 | ¥1,635.00 | ¥1,584.00 | 1.20M |
| 2026-08-28 | ¥1,574.00 | -1.16% | ¥1,585.50 | ¥1,595.50 | ¥1,571.50 | 725.60K |
| 2026-08-27 | ¥1,592.50 | +0.85% | ¥1,580.00 | ¥1,592.50 | ¥1,572.50 | 727.00K |
| 2026-08-26 | ¥1,579.00 | +0.45% | ¥1,572.50 | ¥1,579.00 | ¥1,561.00 | 602.70K |
| 2026-08-25 | ¥1,572.00 | -0.47% | ¥1,584.50 | ¥1,590.50 | ¥1,564.50 | 580.90K |
| 2026-08-24 | ¥1,579.50 | +0.32% | ¥1,580.50 | ¥1,587.00 | ¥1,572.00 | 732.30K |
| 2026-08-21 | ¥1,574.50 | +1.61% | ¥1,551.00 | ¥1,588.00 | ¥1,549.00 | 927.80K |
| 2026-08-20 | ¥1,549.50 | +0.62% | ¥1,558.00 | ¥1,560.00 | ¥1,536.50 | 760.10K |
| 2026-08-19 | ¥1,540.00 | -3.21% | ¥1,585.50 | ¥1,586.50 | ¥1,525.00 | 934.50K |
| 2026-08-18 | ¥1,591.00 | -2.03% | ¥1,590.00 | ¥1,603.50 | ¥1,578.00 | 1.16M |
| 2026-08-17 | ¥1,624.00 | -0.76% | ¥1,637.00 | ¥1,645.00 | ¥1,618.00 | 804.60K |
| 2026-08-14 | ¥1,636.50 | +1.36% | ¥1,612.00 | ¥1,644.50 | ¥1,605.00 | 1.16M |
| 2026-08-13 | ¥1,614.50 | +1.06% | ¥1,605.00 | ¥1,623.50 | ¥1,596.50 | 964.30K |
| 2026-08-12 | ¥1,597.50 | +0.19% | ¥1,592.00 | ¥1,601.00 | ¥1,578.50 | 786.30K |
| 2026-08-10 | ¥1,594.50 | +1.11% | ¥1,580.00 | ¥1,614.00 | ¥1,567.00 | 1.06M |
| 2026-08-07 | ¥1,577.00 | -1.16% | ¥1,588.00 | ¥1,597.00 | ¥1,562.00 | 1.31M |
| 2026-08-06 | ¥1,595.50 | -1.18% | ¥1,650.00 | ¥1,665.00 | ¥1,571.50 | 1.82M |
| 2026-08-05 | ¥1,614.50 | +8.10% | ¥1,507.00 | ¥1,614.50 | ¥1,492.00 | 2.35M |
| 2026-08-04 | ¥1,493.50 | +0.23% | ¥1,498.50 | ¥1,503.50 | ¥1,478.00 | 1.07M |
| 2026-08-03 | ¥1,490.00 | -0.13% | ¥1,504.00 | ¥1,504.00 | ¥1,462.00 | 867.30K |
| 2026-07-31 | ¥1,492.00 | -1.81% | ¥1,501.00 | ¥1,521.50 | ¥1,486.50 | 1.01M |
| 2026-07-30 | ¥1,519.50 | -0.98% | ¥1,519.50 | ¥1,531.00 | ¥1,501.00 | 1.01M |
| 2026-07-29 | ¥1,534.50 | +0.99% | ¥1,479.50 | ¥1,536.50 | ¥1,479.50 | 1.67M |
| 2026-07-28 | ¥1,519.50 | -0.56% | ¥1,529.50 | ¥1,538.00 | ¥1,498.00 | 1.73M |
| 2026-07-27 | ¥1,528.00 | +4.55% | ¥1,479.50 | ¥1,528.00 | ¥1,476.00 | 1.21M |
| 2026-07-24 | ¥1,461.50 | -1.25% | ¥1,453.00 | ¥1,470.00 | ¥1,440.00 | 1.02M |
| 2026-07-23 | ¥1,480.00 | +1.06% | ¥1,465.00 | ¥1,480.50 | ¥1,463.00 | 914.00K |
| 2026-07-22 | ¥1,464.50 | +0.07% | ¥1,463.50 | ¥1,466.00 | ¥1,451.00 | 874.30K |
| 2026-07-21 | ¥1,463.50 | +2.31% | ¥1,436.50 | ¥1,463.50 | ¥1,436.50 | 1.08M |
| 2026-07-17 | ¥1,430.50 | -1.24% | ¥1,451.50 | ¥1,456.50 | ¥1,415.00 | 1.10M |
| 2026-07-16 | ¥1,448.50 | +0.91% | ¥1,435.50 | ¥1,455.00 | ¥1,431.00 | 740.90K |
| 2026-07-15 | ¥1,435.50 | +1.13% | ¥1,430.00 | ¥1,447.00 | ¥1,422.50 | 832.60K |
| 2026-07-14 | ¥1,419.50 | +1.03% | ¥1,407.50 | ¥1,423.50 | ¥1,399.00 | 856.90K |
| 2026-07-13 | ¥1,405.00 | -0.53% | ¥1,429.00 | ¥1,434.00 | ¥1,399.00 | 857.00K |
| 2026-07-10 | ¥1,412.50 | +0.14% | ¥1,409.00 | ¥1,418.50 | ¥1,402.00 | 706.20K |
| 2026-07-09 | ¥1,410.50 | -2.59% | ¥1,444.00 | ¥1,444.00 | ¥1,400.50 | 1.17M |
| 2026-07-08 | ¥1,448.00 | +2.01% | ¥1,411.50 | ¥1,448.00 | ¥1,401.00 | 1.02M |
| 2026-07-07 | ¥1,419.50 | -0.63% | ¥1,428.50 | ¥1,430.50 | ¥1,413.50 | 666.10K |
| 2026-07-06 | ¥1,428.50 | +1.24% | ¥1,417.00 | ¥1,431.00 | ¥1,410.00 | 778.90K |
| 2026-07-03 | ¥1,411.00 | +0.32% | ¥1,406.50 | ¥1,424.50 | ¥1,401.00 | 759.00K |
| 2026-07-02 | ¥1,406.50 | -0.64% | ¥1,421.00 | ¥1,427.00 | ¥1,396.00 | 781.60K |
| 2026-07-01 | ¥1,415.50 | -0.14% | ¥1,421.50 | ¥1,422.50 | ¥1,402.00 | 592.10K |
| 2026-06-30 | ¥1,417.50 | -1.39% | ¥1,411.50 | ¥1,424.50 | ¥1,397.50 | 1.04M |
| 2026-06-29 | ¥1,437.50 | +0.14% | ¥1,444.00 | ¥1,463.50 | ¥1,429.50 | 938.00K |
| 2026-06-26 | ¥1,435.50 | +1.99% | ¥1,420.00 | ¥1,435.50 | ¥1,408.00 | 965.70K |
| 2026-06-25 | ¥1,407.50 | +1.04% | ¥1,412.50 | ¥1,418.00 | ¥1,400.00 | 599.90K |
| 2026-06-24 | ¥1,393.00 | -0.82% | ¥1,410.00 | ¥1,416.00 | ¥1,393.00 | 557.00K |
| 2026-06-23 | ¥1,404.50 | +0.25% | ¥1,402.50 | ¥1,413.50 | ¥1,390.00 | 909.00K |
| 2026-06-22 | ¥1,401.00 | -2.06% | ¥1,430.00 | ¥1,430.00 | ¥1,398.50 | 876.60K |
| 2026-06-19 | ¥1,430.50 | +0.46% | ¥1,424.00 | ¥1,444.00 | ¥1,417.50 | 1.44M |
| 2026-06-18 | ¥1,424.00 | +1.14% | ¥1,420.00 | ¥1,428.50 | ¥1,403.00 | 1.01M |
| 2026-06-17 | ¥1,408.00 | -0.35% | ¥1,416.50 | ¥1,429.00 | ¥1,400.00 | 825.30K |
| 2026-06-16 | ¥1,413.00 | -0.53% | ¥1,420.50 | ¥1,421.00 | ¥1,400.00 | 560.90K |
| 2026-06-15 | ¥1,420.50 | +2.67% | ¥1,393.00 | ¥1,420.50 | ¥1,391.00 | 863.30K |
| 2026-06-12 | ¥1,383.50 | +0.84% | ¥1,382.00 | ¥1,392.50 | ¥1,374.00 | 874.30K |
| 2026-06-11 | ¥1,372.00 | -1.26% | ¥1,369.00 | ¥1,375.00 | ¥1,351.00 | 825.90K |
| 2026-06-10 | ¥1,389.50 | -0.07% | ¥1,404.00 | ¥1,416.00 | ¥1,386.00 | 928.40K |
| 2026-06-09 | ¥1,390.50 | +0.94% | ¥1,384.00 | ¥1,393.50 | ¥1,370.00 | 786.40K |
| 2026-06-08 | ¥1,377.50 | -0.83% | ¥1,359.00 | ¥1,377.50 | ¥1,351.00 | 987.80K |
| 2026-06-05 | ¥1,389.00 | +0.73% | ¥1,388.50 | ¥1,406.50 | ¥1,383.50 | 752.20K |
| 2026-06-04 | ¥1,379.00 | -1.57% | ¥1,392.50 | ¥1,393.00 | ¥1,360.50 | 821.90K |
| 2026-06-03 | ¥1,401.00 | +0.29% | ¥1,400.00 | ¥1,412.50 | ¥1,394.50 | 661.00K |
| 2026-06-02 | ¥1,397.00 | -1.13% | ¥1,385.00 | ¥1,400.00 | ¥1,370.00 | 857.50K |
| 2026-06-01 | ¥1,413.00 | -3.09% | ¥1,451.00 | ¥1,451.00 | ¥1,402.50 | 1.11M |
| 2026-05-29 | ¥1,458.00 | +2.35% | ¥1,422.50 | ¥1,463.50 | ¥1,422.50 | 1.47M |
| 2026-05-28 | ¥1,424.50 | +0.35% | ¥1,422.50 | ¥1,432.00 | ¥1,405.50 | 1.08M |
| 2026-05-27 | ¥1,419.50 | -0.73% | ¥1,418.00 | ¥1,428.50 | ¥1,400.50 | 929.30K |
| 2026-05-26 | ¥1,430.00 | +3.10% | ¥1,417.50 | ¥1,444.00 | ¥1,404.50 | 1.16M |
| 2026-05-25 | ¥1,387.00 | -0.64% | ¥1,399.50 | ¥1,403.50 | ¥1,379.50 | 774.20K |