Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Tokyo - Delayed Quote JPY

Rengo Co., Ltd. (3941.T)

Compare
809.10
-1.90
(-0.23%)
As of 2:42:13 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 13, 2025807.00815.20806.80809.10809.10452,500
Mar 12, 2025800.00811.00798.60811.00811.00903,100
Mar 11, 2025803.00807.80797.50804.90804.901,233,700
Mar 10, 2025811.00812.10806.00810.10810.101,026,300
Mar 7, 2025803.20810.50803.00809.00809.001,079,100
Mar 6, 2025797.50811.80796.60810.80810.801,271,500
Mar 5, 2025796.00798.90794.00794.00794.00782,100
Mar 4, 2025803.50806.00792.60796.00796.001,040,800
Mar 3, 2025799.00806.50798.30806.50806.501,075,100
Feb 28, 2025807.90807.90796.70798.80798.801,770,600
Feb 27, 2025808.00819.80806.60814.00814.001,320,800
Feb 26, 2025805.00806.90799.10804.90804.90942,200
Feb 25, 2025801.50809.60799.10807.00807.001,130,700
Feb 21, 2025800.50804.10798.10800.10800.10775,200
Feb 20, 2025802.80803.10797.00800.80800.80925,300
Feb 19, 2025810.00814.70803.50803.50803.501,005,500
Feb 18, 2025809.00816.50807.70815.40815.40644,900
Feb 17, 2025829.90831.50813.40813.40813.40744,100
Feb 14, 2025826.50830.10824.00826.50826.50699,000
Feb 13, 2025821.90833.70819.30833.50833.50933,900
Feb 12, 2025824.00828.50819.50822.80822.80994,800
Feb 10, 2025810.00821.80808.00819.00819.001,004,000
Feb 7, 2025810.00816.00805.90809.10809.10945,600
Feb 6, 2025810.70817.10807.30810.50810.501,265,100
Feb 5, 2025796.70807.00785.50802.70802.701,940,800
Feb 4, 2025813.00818.00793.30794.10794.102,688,000
Feb 3, 2025835.80843.30807.70810.00810.003,146,000
Jan 31, 2025870.00880.90868.10878.60878.60666,400
Jan 30, 2025868.00874.00865.00874.00874.00701,800
Jan 29, 2025866.00871.00862.60867.90867.90493,900
Jan 28, 2025870.00874.40867.10869.30869.30643,600
Jan 27, 2025872.00876.50867.60876.30876.30848,400
Jan 24, 2025872.90874.30866.60867.80867.80791,900
Jan 23, 2025864.00866.30859.60865.60865.60789,100
Jan 22, 2025860.70865.30857.60864.00864.00536,300
Jan 21, 2025866.00866.90856.50860.00860.00766,500
Jan 20, 2025859.50868.00858.10862.00862.00608,000
Jan 17, 2025852.30859.90844.20856.70856.701,015,500
Jan 16, 2025850.00853.90847.20847.20847.20726,700
Jan 15, 2025850.00854.40847.00849.00849.00701,900
Jan 14, 2025860.10863.00845.00850.10850.101,064,900
Jan 10, 2025857.80863.70853.50856.10856.10620,600
Jan 9, 2025866.80867.00855.80857.80857.80802,400
Jan 8, 2025872.40875.90863.80866.80866.80749,200
Jan 7, 2025869.70874.10864.10867.70867.70644,300
Jan 6, 2025876.30878.40863.10867.80867.80763,900
Dec 30, 2024876.20880.10871.70876.00876.00786,600
Dec 27, 2024865.00869.70862.00869.10869.10499,700
Dec 26, 2024862.60866.20860.10864.00864.00531,400
Dec 25, 2024860.00861.30853.00858.90858.90604,100
Dec 24, 2024852.00859.00850.00859.00859.00704,900
Dec 23, 2024853.30853.70845.10850.20850.20727,800
Dec 20, 2024851.40857.90850.00853.30853.301,246,200
Dec 19, 2024846.50856.50846.40851.30851.30645,700
Dec 18, 2024851.00853.80846.20847.90847.90700,200
Dec 17, 2024869.00871.70853.10853.10853.10757,800
Dec 16, 2024872.50879.10869.60869.80869.80635,100
Dec 13, 2024878.00884.40867.50872.00872.001,360,000
Dec 12, 2024872.70883.10872.10882.30882.30766,400
Dec 11, 2024870.00872.70861.20869.60869.60646,600
Dec 10, 2024873.90875.00863.50863.80863.80599,700
Dec 9, 2024871.20877.30867.60867.80867.80695,000
Dec 6, 2024863.00872.90863.00871.00871.00523,500
Dec 5, 2024875.00876.40856.80862.60862.601,010,600
Dec 4, 2024885.00887.00876.00876.00876.00783,200
Dec 3, 2024885.50895.50883.60889.30889.30530,000
Dec 2, 2024886.00889.10882.30885.50885.50598,900
Nov 29, 2024890.80893.90882.40886.00886.00652,800
Nov 28, 2024892.00900.40889.70895.20895.20886,400
Nov 27, 2024880.10889.30872.20880.40880.40685,600
Nov 26, 2024899.30901.50887.50894.70894.70462,200
Nov 25, 2024900.00906.00896.40897.30897.30720,700
Nov 22, 2024880.00897.60878.50893.60893.60788,000
Nov 21, 2024887.20892.00873.80877.30877.30725,100
Nov 20, 2024895.30900.50887.20894.10894.10792,500
Nov 19, 2024903.00911.70891.50896.60896.60459,200
Nov 18, 2024900.00916.00898.20904.10904.10635,700
Nov 15, 2024907.40910.60897.20897.20897.20920,300
Nov 14, 2024912.10918.70888.30896.40896.40704,700
Nov 13, 2024906.00921.60905.60909.60909.60627,900
Nov 12, 2024900.60912.00900.00905.00905.00680,300
Nov 11, 2024902.00910.00893.30901.00901.00786,500
Nov 8, 2024915.10917.80904.40909.80909.801,165,400
Nov 7, 2024899.00915.80895.00909.40909.401,206,900
Nov 6, 2024868.00889.00864.80889.00889.001,557,000
Nov 5, 2024870.00873.60843.00858.50858.501,826,900
Nov 1, 2024922.00928.80872.20873.90873.902,247,500
Oct 31, 2024929.20933.40923.40926.40926.40583,200
Oct 30, 2024933.10937.30925.10925.50925.501,003,100
Oct 29, 2024933.90941.00932.60934.90934.90672,700
Oct 28, 2024926.40940.00923.00935.80935.80764,300
Oct 25, 2024929.10931.00919.00922.10922.10559,800
Oct 24, 2024932.60933.50923.40929.70929.70589,200
Oct 23, 2024933.00941.50930.60934.60934.60397,700
Oct 22, 2024939.10940.00928.80937.40937.40825,300
Oct 21, 2024948.00949.90943.00943.90943.90474,100
Oct 18, 2024963.50963.50948.00952.60952.60808,200
Oct 17, 2024966.90970.00958.50961.80961.80575,700
Oct 16, 2024978.90980.40962.10962.10962.10597,200
Oct 15, 2024977.30983.00972.50978.90978.90578,400
Oct 11, 2024976.00981.40970.20977.30977.30352,100
Oct 10, 2024976.60980.00973.80978.50978.50511,100
Oct 9, 2024983.10987.10971.00975.70975.70623,400
Oct 8, 2024991.00998.00982.30982.70982.70700,800
Oct 7, 20241,000.001,002.50990.20997.50997.50708,600
Oct 4, 2024986.60999.80986.00999.70999.70776,200
Oct 3, 20241,002.501,008.50982.30983.30983.30528,800
Oct 2, 2024993.701,000.00986.30991.40991.40465,200
Oct 1, 2024997.001,003.50992.10997.10997.10426,100
Sep 30, 2024980.00999.80978.70998.90998.90952,400
Sep 27, 2024 15.00 Dividend
Sep 27, 20241,000.001,010.50997.501,009.501,009.50631,600
Sep 26, 20241,006.001,017.50997.601,017.501,002.50781,400
Sep 25, 2024995.001,001.00987.00997.30982.60523,700
Sep 24, 20241,003.001,006.50993.40994.00979.35536,000
Sep 20, 20241,008.001,012.00993.90998.30983.58833,500
Sep 19, 2024993.801,006.50991.801,000.00985.26436,600
Sep 18, 2024985.40993.10979.10981.10966.64570,000
Sep 17, 2024989.00991.40964.90980.80966.34518,500
Sep 13, 2024976.70980.70970.40974.70960.33497,700
Sep 12, 2024980.50989.20975.60983.90969.40805,800
Sep 11, 2024993.70996.60962.60970.00955.70786,500
Sep 10, 2024999.901,002.50987.50997.00982.30583,500
Sep 9, 2024980.001,001.50975.10995.40980.73679,200
Sep 6, 2024992.00997.30985.30988.00973.43525,900
Sep 5, 2024988.501,001.50983.80989.50974.91575,100
Sep 4, 2024997.701,003.00988.80991.30976.69703,200
Sep 3, 20241,005.501,014.001,000.501,014.00999.05471,000
Sep 2, 20241,007.001,017.501,004.001,010.50995.60606,700
Aug 30, 20241,000.001,018.00999.901,004.50989.691,345,500
Aug 29, 2024998.801,013.00996.60998.20983.482,403,500
Aug 28, 2024990.00990.00979.20986.30971.76598,500
Aug 27, 2024980.00988.00975.10984.40969.89797,400
Aug 26, 2024968.00984.40965.00975.30960.92708,300
Aug 23, 2024958.10967.90957.60965.00950.77345,000
Aug 22, 2024961.80962.40956.20958.10943.98357,900
Aug 21, 2024957.00965.00953.10959.00944.86320,300
Aug 20, 2024960.30967.50957.00964.90950.68512,300
Aug 19, 2024964.70964.70946.20951.10937.08598,200
Aug 16, 2024955.00962.20952.80955.60941.51671,900
Aug 15, 2024935.00958.90932.20944.40930.48837,100
Aug 14, 2024934.00940.60927.60933.20919.44664,500
Aug 13, 2024926.20930.20915.10927.00913.33837,900
Aug 9, 2024941.80943.00905.60922.00908.41894,400
Aug 8, 2024907.70944.80901.00917.90904.37892,400
Aug 7, 2024907.50955.00905.40916.80903.281,302,300
Aug 6, 2024933.90954.70911.60935.60921.811,376,400
Aug 5, 2024919.30944.20857.00873.90861.021,966,900
Aug 2, 20241,012.001,024.50969.40977.20962.791,541,900
Aug 1, 20241,051.001,085.001,012.001,037.001,021.712,489,700
Jul 31, 20241,030.501,050.001,030.501,048.001,032.55830,900
Jul 30, 20241,042.001,042.001,026.001,026.001,010.87499,700
Jul 29, 20241,030.001,040.001,026.001,040.001,024.67460,800
Jul 26, 20241,033.501,034.501,016.001,024.001,008.90641,000
Jul 25, 20241,024.001,036.001,021.501,029.001,013.83810,800
Jul 24, 20241,047.501,050.001,031.001,031.001,015.80614,900
Jul 23, 20241,038.501,051.001,038.001,047.501,032.06620,800
Jul 22, 20241,045.001,049.001,030.001,041.001,025.65736,100
Jul 19, 20241,033.501,036.501,022.001,033.001,017.77734,400
Jul 18, 20241,022.001,040.001,021.501,031.001,015.801,007,100
Jul 17, 20241,007.001,015.001,005.001,014.50999.54456,300
Jul 16, 20241,014.501,015.001,002.501,004.00989.20550,900
Jul 12, 20241,007.501,013.001,001.501,007.00992.15729,600
Jul 11, 20241,003.001,017.501,001.001,012.00997.08868,500
Jul 10, 2024990.00994.00984.20994.00979.351,306,900
Jul 9, 2024998.301,005.50996.601,000.00985.26606,100
Jul 8, 20241,004.001,005.00995.50998.20983.48936,200
Jul 5, 20241,025.501,025.501,009.001,009.00994.13706,700
Jul 4, 20241,017.001,021.001,015.501,018.501,003.49620,500
Jul 3, 20241,017.001,023.501,012.501,023.501,008.41789,400
Jul 2, 20241,046.001,047.001,018.001,020.501,005.461,417,200
Jul 1, 20241,043.501,046.501,035.501,045.501,030.09698,700
Jun 28, 20241,048.001,055.501,035.001,043.501,028.12594,800
Jun 27, 20241,034.001,049.501,029.001,045.501,030.09766,700
Jun 26, 20241,025.001,031.001,019.501,029.001,013.83548,800
Jun 25, 20241,019.001,030.001,014.001,025.501,010.38480,100
Jun 24, 20241,017.001,022.501,012.501,018.001,002.99574,600
Jun 21, 20241,017.001,018.501,010.001,010.00995.11962,300
Jun 20, 20241,016.001,018.001,001.001,014.50999.54713,800
Jun 19, 20241,005.501,013.001,000.501,012.00997.08634,200
Jun 18, 20241,014.501,015.501,005.501,010.50995.60488,800
Jun 17, 20241,010.001,010.00995.50999.50984.77621,700
Jun 14, 20241,000.501,015.50998.001,013.50998.56775,200
Jun 13, 20241,024.501,026.001,000.501,002.50987.72554,400
Jun 12, 20241,037.501,040.001,018.001,022.001,006.93642,700
Jun 11, 20241,045.501,052.001,036.501,038.501,023.19469,400
Jun 10, 20241,031.001,041.501,028.501,036.501,021.22541,900
Jun 7, 20241,033.501,043.001,023.501,031.001,015.80742,900
Jun 6, 20241,021.501,029.501,014.001,024.501,009.40985,800
Jun 5, 20241,001.501,016.50997.001,012.00997.081,188,700
Jun 4, 20241,028.501,038.001,014.001,018.001,002.991,729,000
Jun 3, 20241,077.001,084.501,018.501,052.501,036.981,954,300
May 31, 20241,050.001,065.001,049.501,059.501,043.881,230,800
May 30, 20241,050.001,061.001,042.501,048.501,033.041,060,400
May 29, 20241,089.501,093.501,074.001,074.001,058.17701,700
May 28, 20241,098.501,098.501,082.501,094.001,077.87602,000
May 27, 20241,097.001,101.001,080.501,101.001,084.77959,700
May 24, 20241,075.501,095.501,071.501,095.501,079.35942,100
May 23, 20241,063.001,081.001,058.501,070.001,054.23684,200
May 22, 20241,060.001,068.001,055.501,055.501,039.94509,900
May 21, 20241,064.001,073.001,060.001,061.001,045.36529,100
May 20, 20241,064.001,073.001,054.001,055.501,039.94903,900
May 17, 20241,057.001,065.001,043.001,060.001,044.371,042,600
May 16, 20241,093.001,105.501,062.501,068.001,052.261,805,100
May 15, 20241,117.001,125.001,100.001,104.501,088.22864,400
May 14, 20241,110.001,114.501,092.001,108.001,091.671,112,600
May 13, 20241,081.001,127.501,056.001,127.501,110.882,505,700
May 10, 20241,187.501,207.501,065.001,073.001,057.184,279,900
May 9, 20241,188.001,200.001,184.001,193.501,175.91759,600
May 8, 20241,183.501,187.001,166.001,178.001,160.63882,400
May 7, 20241,169.001,180.501,164.501,171.001,153.74582,400
May 2, 20241,182.501,182.501,165.501,174.001,156.69483,600
May 1, 20241,180.001,182.501,170.001,177.501,160.14636,800
Apr 30, 20241,167.001,187.001,160.001,185.001,167.53902,300
Apr 26, 20241,159.001,171.001,140.501,167.001,149.80835,800
Apr 25, 20241,162.001,162.001,149.501,155.001,137.97550,200
Apr 24, 20241,163.001,167.001,148.501,153.501,136.50603,100
Apr 23, 20241,184.001,184.501,160.501,165.501,148.32832,700
Apr 22, 20241,165.001,169.501,147.001,156.501,139.45951,900
Apr 19, 20241,156.001,171.501,142.501,156.001,138.961,292,000
Apr 18, 20241,160.001,182.501,157.501,171.501,154.23805,500
Apr 17, 20241,165.501,176.501,150.001,153.501,136.50690,500
Apr 16, 20241,185.001,193.501,152.001,162.001,144.871,257,100
Apr 15, 20241,163.501,205.501,156.501,200.001,182.311,114,500
Apr 12, 20241,170.001,173.501,154.001,172.001,154.72742,300
Apr 11, 20241,135.001,151.001,125.501,149.001,132.06620,800
Apr 10, 20241,157.501,161.501,141.501,147.501,130.58633,200
Apr 9, 20241,151.001,162.501,137.001,157.501,140.44601,400
Apr 8, 20241,138.501,162.501,132.001,157.001,139.94683,100
Apr 5, 20241,120.001,139.501,115.001,139.001,122.21937,000
Apr 4, 20241,145.501,154.001,136.501,145.001,128.12931,000
Apr 3, 20241,130.001,149.501,127.501,144.501,127.63745,800
Apr 2, 20241,142.001,142.001,124.001,134.501,117.78600,300
Apr 1, 20241,176.501,184.501,134.001,142.501,125.66826,500
Mar 29, 20241,142.501,174.001,133.501,169.001,151.77403,200
Mar 28, 2024 15.00 Dividend
Mar 28, 20241,157.501,170.001,151.001,152.501,135.51550,900
Mar 27, 20241,176.001,198.001,175.001,187.501,155.21902,900
Mar 26, 20241,179.001,180.001,163.001,169.501,137.70775,000
Mar 25, 20241,191.001,191.001,159.001,167.501,135.761,432,800
Mar 22, 20241,197.001,205.501,188.501,197.501,164.94909,400
Mar 21, 20241,183.001,198.001,170.001,197.501,164.941,152,400
Mar 19, 20241,174.001,191.001,170.501,180.001,147.92996,300
Mar 18, 20241,197.501,201.001,179.001,179.001,146.95993,700
Mar 15, 20241,158.501,181.501,151.001,169.501,137.701,088,700
Mar 14, 20241,164.501,173.001,149.501,167.501,135.761,192,100
Mar 13, 20241,160.001,183.001,139.001,179.001,146.951,325,500