Rinko Corporation 9355
TSE · Japan · Transportation
¥2,214.00-11.00 (-0.49%)
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 | ¥2,214.00 | -0.49% | ¥2,214.00 | ¥2,214.00 | ¥2,214.00 | 100 |
| 2026-10-01 | ¥2,225.00 | 0.00% | ¥2,225.00 | ¥2,225.00 | ¥2,225.00 | 0 |
| 2026-09-30 | ¥2,225.00 | 0.00% | ¥2,225.00 | ¥2,225.00 | ¥2,225.00 | 200 |
| 2026-09-29 | ¥2,225.00 | -1.42% | ¥2,225.00 | ¥2,225.00 | ¥2,225.00 | 100 |
| 2026-09-28 | ¥2,257.00 | -0.04% | ¥2,257.00 | ¥2,257.00 | ¥2,257.00 | 100 |
| 2026-09-25 | ¥2,258.00 | +2.17% | ¥2,258.00 | ¥2,258.00 | ¥2,258.00 | 300 |
| 2026-09-24 | ¥2,210.00 | +1.84% | ¥2,193.00 | ¥2,210.00 | ¥2,193.00 | 500 |
| 2026-09-18 | ¥2,170.00 | 0.00% | ¥2,179.00 | ¥2,179.00 | ¥2,170.00 | 300 |
| 2026-09-17 | ¥2,170.00 | -1.59% | ¥2,210.00 | ¥2,221.00 | ¥2,170.00 | 1.20K |
| 2026-09-16 | ¥2,205.00 | -0.94% | ¥2,176.00 | ¥2,205.00 | ¥2,176.00 | 500 |
| 2026-09-15 | ¥2,226.00 | +1.23% | ¥2,213.00 | ¥2,228.00 | ¥2,213.00 | 400 |
| 2026-09-14 | ¥2,199.00 | -0.50% | ¥2,210.00 | ¥2,210.00 | ¥2,199.00 | 200 |
| 2026-09-11 | ¥2,210.00 | 0.00% | ¥2,210.00 | ¥2,210.00 | ¥2,209.00 | 400 |
| 2026-09-10 | ¥2,210.00 | -0.05% | ¥2,210.00 | ¥2,210.00 | ¥2,210.00 | 100 |
| 2026-09-09 | ¥2,211.00 | 0.00% | ¥2,211.00 | ¥2,211.00 | ¥2,211.00 | 0 |
| 2026-09-08 | ¥2,211.00 | +0.05% | ¥2,211.00 | ¥2,211.00 | ¥2,211.00 | 200 |
| 2026-09-07 | ¥2,210.00 | +0.09% | ¥2,200.00 | ¥2,210.00 | ¥2,200.00 | 1.40K |
| 2026-09-04 | ¥2,208.00 | -0.09% | ¥2,200.00 | ¥2,209.00 | ¥2,200.00 | 900 |
| 2026-09-03 | ¥2,210.00 | -0.36% | ¥2,212.00 | ¥2,212.00 | ¥2,210.00 | 500 |
| 2026-09-02 | ¥2,218.00 | 0.00% | ¥2,210.00 | ¥2,218.00 | ¥2,210.00 | 1.70K |
| 2026-09-01 | ¥2,218.00 | -1.86% | ¥2,219.00 | ¥2,219.00 | ¥2,218.00 | 200 |
| 2026-08-31 | ¥2,260.00 | -0.35% | ¥2,261.00 | ¥2,261.00 | ¥2,260.00 | 200 |
| 2026-08-28 | ¥2,268.00 | +2.12% | ¥2,268.00 | ¥2,268.00 | ¥2,268.00 | 100 |
| 2026-08-27 | ¥2,221.00 | 0.00% | ¥2,221.00 | ¥2,221.00 | ¥2,221.00 | 0 |
| 2026-08-26 | ¥2,221.00 | +1.05% | ¥2,224.00 | ¥2,224.00 | ¥2,221.00 | 400 |
| 2026-08-25 | ¥2,198.00 | -1.17% | ¥2,224.00 | ¥2,224.00 | ¥2,192.00 | 1.80K |
| 2026-08-24 | ¥2,224.00 | -1.07% | ¥2,224.00 | ¥2,224.00 | ¥2,224.00 | 100 |
| 2026-08-21 | ¥2,248.00 | 0.00% | ¥2,248.00 | ¥2,248.00 | ¥2,247.00 | 300 |
| 2026-08-20 | ¥2,248.00 | +1.03% | ¥2,248.00 | ¥2,248.00 | ¥2,248.00 | 100 |
| 2026-08-19 | ¥2,225.00 | -0.67% | ¥2,240.00 | ¥2,240.00 | ¥2,217.00 | 600 |
| 2026-08-18 | ¥2,240.00 | 0.00% | ¥2,240.00 | ¥2,240.00 | ¥2,240.00 | 0 |
| 2026-08-17 | ¥2,240.00 | +0.90% | ¥2,220.00 | ¥2,240.00 | ¥2,220.00 | 600 |
| 2026-08-14 | ¥2,220.00 | +0.86% | ¥2,230.00 | ¥2,230.00 | ¥2,213.00 | 300 |
| 2026-08-13 | ¥2,201.00 | 0.00% | ¥2,201.00 | ¥2,201.00 | ¥2,201.00 | 0 |
| 2026-08-12 | ¥2,201.00 | 0.00% | ¥2,201.00 | ¥2,201.00 | ¥2,201.00 | 0 |
| 2026-08-10 | ¥2,201.00 | +0.05% | ¥2,201.00 | ¥2,201.00 | ¥2,201.00 | 100 |
| 2026-08-07 | ¥2,200.00 | -1.26% | ¥2,300.00 | ¥2,300.00 | ¥2,200.00 | 1.70K |
| 2026-08-06 | ¥2,228.00 | 0.00% | ¥2,228.00 | ¥2,228.00 | ¥2,228.00 | 0 |
| 2026-08-05 | ¥2,228.00 | 0.00% | ¥2,228.00 | ¥2,228.00 | ¥2,228.00 | 0 |
| 2026-08-04 | ¥2,228.00 | -2.19% | ¥2,228.00 | ¥2,228.00 | ¥2,228.00 | 100 |
| 2026-08-03 | ¥2,278.00 | 0.00% | ¥2,278.00 | ¥2,278.00 | ¥2,278.00 | 0 |
| 2026-07-31 | ¥2,278.00 | 0.00% | ¥2,278.00 | ¥2,278.00 | ¥2,278.00 | 100 |
| 2026-07-30 | ¥2,278.00 | 0.00% | ¥2,278.00 | ¥2,278.00 | ¥2,278.00 | 0 |
| 2026-07-29 | ¥2,278.00 | 0.00% | ¥2,278.00 | ¥2,278.00 | ¥2,278.00 | 0 |
| 2026-07-28 | ¥2,278.00 | 0.00% | ¥2,278.00 | ¥2,278.00 | ¥2,278.00 | 0 |
| 2026-07-27 | ¥2,278.00 | -1.43% | ¥2,313.00 | ¥2,313.00 | ¥2,278.00 | 300 |
| 2026-07-24 | ¥2,311.00 | +2.26% | ¥2,310.00 | ¥2,311.00 | ¥2,301.00 | 1.40K |
| 2026-07-23 | ¥2,260.00 | +2.22% | ¥2,261.00 | ¥2,261.00 | ¥2,260.00 | 200 |
| 2026-07-22 | ¥2,211.00 | -2.60% | ¥2,227.00 | ¥2,260.00 | ¥2,160.00 | 1.70K |
| 2026-07-21 | ¥2,270.00 | 0.00% | ¥2,270.00 | ¥2,270.00 | ¥2,270.00 | 0 |
| 2026-07-17 | ¥2,270.00 | -2.16% | ¥2,270.00 | ¥2,270.00 | ¥2,270.00 | 100 |
| 2026-07-16 | ¥2,320.00 | +1.93% | ¥2,326.00 | ¥2,326.00 | ¥2,320.00 | 200 |
| 2026-07-15 | ¥2,276.00 | +3.45% | ¥2,348.00 | ¥2,348.00 | ¥2,255.00 | 2.50K |
| 2026-07-14 | ¥2,200.00 | 0.00% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 0 |
| 2026-07-13 | ¥2,200.00 | -0.99% | ¥2,200.00 | ¥2,200.00 | ¥2,200.00 | 600 |
| 2026-07-10 | ¥2,222.00 | +1.46% | ¥2,155.00 | ¥2,222.00 | ¥2,155.00 | 1.80K |
| 2026-07-09 | ¥2,190.00 | +1.53% | ¥2,179.00 | ¥2,190.00 | ¥2,178.00 | 400 |
| 2026-07-08 | ¥2,157.00 | -1.06% | ¥2,199.00 | ¥2,200.00 | ¥2,153.00 | 1.80K |
| 2026-07-07 | ¥2,180.00 | +0.60% | ¥2,180.00 | ¥2,185.00 | ¥2,180.00 | 500 |
| 2026-07-06 | ¥2,167.00 | -0.60% | ¥2,157.00 | ¥2,195.00 | ¥2,157.00 | 1.30K |
| 2026-07-03 | ¥2,180.00 | +0.09% | ¥2,162.00 | ¥2,180.00 | ¥2,162.00 | 200 |
| 2026-07-02 | ¥2,178.00 | +0.55% | ¥2,176.00 | ¥2,178.00 | ¥2,168.00 | 300 |
| 2026-07-01 | ¥2,166.00 | -0.05% | ¥2,166.00 | ¥2,166.00 | ¥2,166.00 | 100 |
| 2026-06-30 | ¥2,167.00 | +0.18% | ¥2,162.00 | ¥2,167.00 | ¥2,162.00 | 200 |
| 2026-06-29 | ¥2,163.00 | -1.23% | ¥2,165.00 | ¥2,165.00 | ¥2,163.00 | 200 |
| 2026-06-26 | ¥2,190.00 | -0.09% | ¥2,190.00 | ¥2,190.00 | ¥2,190.00 | 100 |
| 2026-06-25 | ¥2,192.00 | +1.86% | ¥2,157.00 | ¥2,192.00 | ¥2,157.00 | 600 |
| 2026-06-24 | ¥2,152.00 | +2.38% | ¥2,152.00 | ¥2,152.00 | ¥2,152.00 | 100 |
| 2026-06-23 | ¥2,102.00 | -4.28% | ¥2,198.00 | ¥2,198.00 | ¥2,102.00 | 1.20K |
| 2026-06-22 | ¥2,196.00 | +0.27% | ¥2,196.00 | ¥2,196.00 | ¥2,196.00 | 100 |
| 2026-06-19 | ¥2,190.00 | +0.69% | ¥2,175.00 | ¥2,190.00 | ¥2,175.00 | 300 |
| 2026-06-18 | ¥2,175.00 | 0.00% | ¥2,175.00 | ¥2,175.00 | ¥2,175.00 | 0 |
| 2026-06-17 | ¥2,175.00 | +0.09% | ¥2,173.00 | ¥2,198.00 | ¥2,173.00 | 3.20K |
| 2026-06-16 | ¥2,173.00 | 0.00% | ¥2,173.00 | ¥2,173.00 | ¥2,173.00 | 0 |
| 2026-06-15 | ¥2,173.00 | +0.09% | ¥2,173.00 | ¥2,173.00 | ¥2,173.00 | 500 |
| 2026-06-12 | ¥2,171.00 | 0.00% | ¥2,171.00 | ¥2,171.00 | ¥2,171.00 | 0 |
| 2026-06-11 | ¥2,171.00 | -1.18% | ¥2,173.00 | ¥2,173.00 | ¥2,171.00 | 200 |
| 2026-06-10 | ¥2,197.00 | +1.95% | ¥2,170.00 | ¥2,197.00 | ¥2,170.00 | 600 |
| 2026-06-09 | ¥2,155.00 | 0.00% | ¥2,155.00 | ¥2,155.00 | ¥2,155.00 | 200 |
| 2026-06-08 | ¥2,155.00 | -1.51% | ¥2,190.00 | ¥2,190.00 | ¥2,153.00 | 4.30K |
| 2026-06-05 | ¥2,188.00 | 0.00% | ¥2,188.00 | ¥2,188.00 | ¥2,188.00 | 200 |
| 2026-06-04 | ¥2,188.00 | +0.14% | ¥2,185.00 | ¥2,199.00 | ¥2,185.00 | 1.20K |
| 2026-06-03 | ¥2,185.00 | 0.00% | ¥2,185.00 | ¥2,185.00 | ¥2,180.00 | 3.10K |
| 2026-06-02 | ¥2,185.00 | -0.14% | ¥2,190.00 | ¥2,200.00 | ¥2,163.00 | 4.70K |
| 2026-06-01 | ¥2,188.00 | +1.25% | ¥2,163.00 | ¥2,200.00 | ¥2,163.00 | 1.70K |
| 2026-05-29 | ¥2,161.00 | 0.00% | ¥2,161.00 | ¥2,161.00 | ¥2,161.00 | 0 |
| 2026-05-28 | ¥2,161.00 | 0.00% | ¥2,161.00 | ¥2,161.00 | ¥2,161.00 | 100 |
| 2026-05-27 | ¥2,161.00 | -0.78% | ¥2,161.00 | ¥2,161.00 | ¥2,161.00 | 100 |
| 2026-05-26 | ¥2,178.00 | +0.60% | ¥2,160.00 | ¥2,178.00 | ¥2,160.00 | 200 |
| 2026-05-25 | ¥2,165.00 | -1.59% | ¥2,200.00 | ¥2,200.00 | ¥2,163.00 | 300 |