Rentracks Co., Ltd. 6045
TSE · Japan · Commercial Services
¥2,042.00-61.00 (-2.90%)
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 | ¥2,046.00 | -2.71% | ¥2,096.00 | ¥2,097.00 | ¥2,040.00 | 8.20K |
| 2026-10-01 | ¥2,103.00 | -6.53% | ¥2,218.00 | ¥2,218.00 | ¥2,103.00 | 26.20K |
| 2026-09-30 | ¥2,250.00 | -5.62% | ¥2,148.00 | ¥2,250.00 | ¥2,121.00 | 51.70K |
| 2026-09-29 | ¥2,384.00 | +19.44% | ¥2,024.00 | ¥2,384.00 | ¥2,024.00 | 75.70K |
| 2026-09-28 | ¥1,996.00 | -3.34% | ¥2,056.00 | ¥2,100.00 | ¥1,986.00 | 84.20K |
| 2026-09-25 | ¥2,065.00 | -1.34% | ¥2,093.00 | ¥2,093.00 | ¥2,057.00 | 30.40K |
| 2026-09-24 | ¥2,093.00 | +1.11% | ¥2,099.00 | ¥2,147.00 | ¥2,088.00 | 53.70K |
| 2026-09-18 | ¥2,070.00 | -0.96% | ¥2,090.00 | ¥2,098.00 | ¥2,070.00 | 15.20K |
| 2026-09-17 | ¥2,090.00 | 0.00% | ¥2,104.00 | ¥2,142.00 | ¥2,075.00 | 18.90K |
| 2026-09-16 | ¥2,090.00 | -0.95% | ¥2,120.00 | ¥2,143.00 | ¥2,088.00 | 14.60K |
| 2026-09-15 | ¥2,110.00 | +0.72% | ¥2,077.00 | ¥2,112.00 | ¥2,060.00 | 18.50K |
| 2026-09-14 | ¥2,095.00 | +3.10% | ¥2,050.00 | ¥2,113.00 | ¥2,050.00 | 25.30K |
| 2026-09-11 | ¥2,032.00 | -3.79% | ¥2,081.00 | ¥2,097.00 | ¥2,032.00 | 27.20K |
| 2026-09-10 | ¥2,112.00 | -0.52% | ¥2,111.00 | ¥2,123.00 | ¥2,052.00 | 19.90K |
| 2026-09-09 | ¥2,123.00 | -1.76% | ¥2,163.00 | ¥2,190.00 | ¥2,119.00 | 11.40K |
| 2026-09-08 | ¥2,161.00 | -1.86% | ¥2,202.00 | ¥2,217.00 | ¥2,154.00 | 19.00K |
| 2026-09-07 | ¥2,202.00 | -1.70% | ¥2,241.00 | ¥2,270.00 | ¥2,183.00 | 35.40K |
| 2026-09-04 | ¥2,240.00 | +2.14% | ¥2,240.00 | ¥2,281.00 | ¥2,202.00 | 40.90K |
| 2026-09-03 | ¥2,193.00 | -3.43% | ¥2,300.00 | ¥2,311.00 | ¥2,185.00 | 41.60K |
| 2026-09-02 | ¥2,271.00 | -2.95% | ¥2,325.00 | ¥2,370.00 | ¥2,256.00 | 39.40K |
| 2026-09-01 | ¥2,340.00 | -3.78% | ¥2,396.00 | ¥2,400.00 | ¥2,330.00 | 39.60K |
| 2026-08-31 | ¥2,432.00 | -2.72% | ¥2,463.00 | ¥2,463.00 | ¥2,376.00 | 36.60K |
| 2026-08-28 | ¥2,500.00 | +4.43% | ¥2,376.00 | ¥2,500.00 | ¥2,376.00 | 23.10K |
| 2026-08-27 | ¥2,394.00 | -2.09% | ¥2,425.00 | ¥2,443.00 | ¥2,366.00 | 34.60K |
| 2026-08-26 | ¥2,445.00 | -1.01% | ¥2,470.00 | ¥2,520.00 | ¥2,425.00 | 57.60K |
| 2026-08-25 | ¥2,470.00 | +8.48% | ¥2,311.00 | ¥2,520.00 | ¥2,265.00 | 106.90K |
| 2026-08-24 | ¥2,277.00 | +9.68% | ¥2,092.00 | ¥2,277.00 | ¥2,091.00 | 113.20K |
| 2026-08-21 | ¥2,076.00 | +3.80% | ¥1,981.00 | ¥2,078.00 | ¥1,981.00 | 25.70K |
| 2026-08-20 | ¥2,000.00 | +1.78% | ¥1,951.00 | ¥2,012.00 | ¥1,950.00 | 34.30K |
| 2026-08-19 | ¥1,965.00 | -3.44% | ¥2,032.00 | ¥2,032.00 | ¥1,965.00 | 28.20K |
| 2026-08-18 | ¥2,035.00 | -2.72% | ¥2,092.00 | ¥2,145.00 | ¥2,015.00 | 122.30K |
| 2026-08-17 | ¥2,092.00 | +23.64% | ¥2,092.00 | ¥2,092.00 | ¥2,092.00 | 31.80K |
| 2026-08-14 | ¥1,692.00 | -0.35% | ¥1,687.00 | ¥1,692.00 | ¥1,650.00 | 12.10K |
| 2026-08-13 | ¥1,698.00 | +0.59% | ¥1,700.00 | ¥1,718.00 | ¥1,695.00 | 6.70K |
| 2026-08-12 | ¥1,688.00 | +1.08% | ¥1,670.00 | ¥1,700.00 | ¥1,670.00 | 4.70K |
| 2026-08-10 | ¥1,670.00 | +1.58% | ¥1,649.00 | ¥1,687.00 | ¥1,647.00 | 7.10K |
| 2026-08-07 | ¥1,644.00 | -0.48% | ¥1,652.00 | ¥1,657.00 | ¥1,642.00 | 2.40K |
| 2026-08-06 | ¥1,652.00 | +0.61% | ¥1,656.00 | ¥1,663.00 | ¥1,650.00 | 1.60K |
| 2026-08-05 | ¥1,642.00 | +2.31% | ¥1,605.00 | ¥1,665.00 | ¥1,605.00 | 6.20K |
| 2026-08-04 | ¥1,605.00 | 0.00% | ¥1,617.00 | ¥1,620.00 | ¥1,605.00 | 3.20K |
| 2026-08-03 | ¥1,605.00 | -2.67% | ¥1,650.00 | ¥1,650.00 | ¥1,588.00 | 12.10K |
| 2026-07-31 | ¥1,649.00 | +1.73% | ¥1,634.00 | ¥1,649.00 | ¥1,629.00 | 3.80K |
| 2026-07-30 | ¥1,621.00 | -0.37% | ¥1,627.00 | ¥1,636.00 | ¥1,611.00 | 4.80K |
| 2026-07-29 | ¥1,627.00 | +0.56% | ¥1,618.00 | ¥1,628.00 | ¥1,595.00 | 6.30K |
| 2026-07-28 | ¥1,618.00 | +0.31% | ¥1,645.00 | ¥1,645.00 | ¥1,600.00 | 8.70K |
| 2026-07-27 | ¥1,613.00 | -0.43% | ¥1,631.00 | ¥1,634.00 | ¥1,613.00 | 5.80K |
| 2026-07-24 | ¥1,620.00 | -1.82% | ¥1,645.00 | ¥1,658.00 | ¥1,612.00 | 11.10K |
| 2026-07-23 | ¥1,650.00 | -0.24% | ¥1,648.00 | ¥1,665.00 | ¥1,641.00 | 4.90K |
| 2026-07-22 | ¥1,654.00 | +2.04% | ¥1,639.00 | ¥1,665.00 | ¥1,630.00 | 11.40K |
| 2026-07-21 | ¥1,621.00 | +0.50% | ¥1,638.00 | ¥1,638.00 | ¥1,620.00 | 3.60K |
| 2026-07-17 | ¥1,613.00 | -1.65% | ¥1,641.00 | ¥1,654.00 | ¥1,613.00 | 7.20K |
| 2026-07-16 | ¥1,640.00 | 0.00% | ¥1,645.00 | ¥1,654.00 | ¥1,630.00 | 7.60K |
| 2026-07-15 | ¥1,640.00 | +1.55% | ¥1,614.00 | ¥1,642.00 | ¥1,614.00 | 10.00K |
| 2026-07-14 | ¥1,615.00 | +0.44% | ¥1,627.00 | ¥1,627.00 | ¥1,608.00 | 11.50K |
| 2026-07-13 | ¥1,608.00 | +1.45% | ¥1,596.00 | ¥1,630.00 | ¥1,590.00 | 10.40K |
| 2026-07-10 | ¥1,585.00 | +0.70% | ¥1,599.00 | ¥1,599.00 | ¥1,581.00 | 3.70K |
| 2026-07-09 | ¥1,574.00 | -0.76% | ¥1,600.00 | ¥1,600.00 | ¥1,572.00 | 7.50K |
| 2026-07-08 | ¥1,586.00 | +1.80% | ¥1,561.00 | ¥1,586.00 | ¥1,546.00 | 6.70K |
| 2026-07-07 | ¥1,558.00 | +0.52% | ¥1,550.00 | ¥1,567.00 | ¥1,540.00 | 5.80K |
| 2026-07-06 | ¥1,550.00 | +2.58% | ¥1,527.00 | ¥1,562.00 | ¥1,525.00 | 8.10K |
| 2026-07-03 | ¥1,511.00 | -0.98% | ¥1,542.00 | ¥1,542.00 | ¥1,500.00 | 10.90K |
| 2026-07-02 | ¥1,526.00 | +2.97% | ¥1,498.00 | ¥1,534.00 | ¥1,489.00 | 12.60K |
| 2026-07-01 | ¥1,482.00 | +1.44% | ¥1,469.00 | ¥1,487.00 | ¥1,457.00 | 9.00K |
| 2026-06-30 | ¥1,461.00 | +1.25% | ¥1,450.00 | ¥1,463.00 | ¥1,438.00 | 12.90K |
| 2026-06-29 | ¥1,443.00 | +2.41% | ¥1,414.00 | ¥1,449.00 | ¥1,414.00 | 8.10K |
| 2026-06-26 | ¥1,409.00 | +0.86% | ¥1,397.00 | ¥1,411.00 | ¥1,385.00 | 9.80K |
| 2026-06-25 | ¥1,397.00 | -0.36% | ¥1,403.00 | ¥1,420.00 | ¥1,395.00 | 12.10K |
| 2026-06-24 | ¥1,402.00 | -2.23% | ¥1,433.00 | ¥1,450.00 | ¥1,396.00 | 17.50K |
| 2026-06-23 | ¥1,434.00 | -2.45% | ¥1,489.00 | ¥1,499.00 | ¥1,432.00 | 28.60K |
| 2026-06-22 | ¥1,470.00 | +1.03% | ¥1,455.00 | ¥1,474.00 | ¥1,451.00 | 8.60K |
| 2026-06-19 | ¥1,455.00 | +0.21% | ¥1,452.00 | ¥1,455.00 | ¥1,434.00 | 6.50K |
| 2026-06-18 | ¥1,452.00 | +1.47% | ¥1,450.00 | ¥1,453.00 | ¥1,420.00 | 10.00K |
| 2026-06-17 | ¥1,431.00 | +3.25% | ¥1,394.00 | ¥1,455.00 | ¥1,386.00 | 30.10K |
| 2026-06-16 | ¥1,386.00 | -0.86% | ¥1,398.00 | ¥1,398.00 | ¥1,375.00 | 7.50K |
| 2026-06-15 | ¥1,398.00 | +2.04% | ¥1,372.00 | ¥1,398.00 | ¥1,372.00 | 14.40K |
| 2026-06-12 | ¥1,370.00 | -0.72% | ¥1,374.00 | ¥1,378.00 | ¥1,370.00 | 8.10K |
| 2026-06-11 | ¥1,380.00 | -0.14% | ¥1,380.00 | ¥1,381.00 | ¥1,359.00 | 13.80K |
| 2026-06-10 | ¥1,382.00 | -1.29% | ¥1,395.00 | ¥1,416.00 | ¥1,372.00 | 21.60K |
| 2026-06-09 | ¥1,400.00 | +1.08% | ¥1,390.00 | ¥1,404.00 | ¥1,386.00 | 11.70K |
| 2026-06-08 | ¥1,385.00 | -0.43% | ¥1,390.00 | ¥1,433.00 | ¥1,380.00 | 15.00K |
| 2026-06-05 | ¥1,391.00 | +0.36% | ¥1,387.00 | ¥1,459.00 | ¥1,387.00 | 18.90K |
| 2026-06-04 | ¥1,386.00 | -1.07% | ¥1,399.00 | ¥1,400.00 | ¥1,385.00 | 20.80K |
| 2026-06-03 | ¥1,401.00 | -0.78% | ¥1,408.00 | ¥1,410.00 | ¥1,401.00 | 17.90K |
| 2026-06-02 | ¥1,412.00 | -0.70% | ¥1,432.00 | ¥1,435.00 | ¥1,392.00 | 22.70K |
| 2026-06-01 | ¥1,422.00 | -5.58% | ¥1,505.00 | ¥1,505.00 | ¥1,410.00 | 37.90K |
| 2026-05-29 | ¥1,506.00 | +0.20% | ¥1,503.00 | ¥1,529.00 | ¥1,502.00 | 10.70K |
| 2026-05-28 | ¥1,503.00 | +0.74% | ¥1,505.00 | ¥1,515.00 | ¥1,500.00 | 5.50K |
| 2026-05-27 | ¥1,492.00 | -0.20% | ¥1,487.00 | ¥1,519.00 | ¥1,476.00 | 15.10K |
| 2026-05-26 | ¥1,495.00 | -2.61% | ¥1,536.00 | ¥1,537.00 | ¥1,491.00 | 32.60K |
| 2026-05-25 | ¥1,535.00 | -2.17% | ¥1,580.00 | ¥1,597.00 | ¥1,533.00 | 16.20K |