kabutan

Rentracks CO.,LTD.(6045) Historical

6045
TSE Growth
Rentracks CO.,LTD.
1,532
JPY
+8
(+0.52%)
Dec 5, 1:36 pm JST
9.88
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
1,520
Dec 4, 7:55 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 25, 2025
1,720 JPY
52 Week Low Dec 9, 2024
719 JPY
Yearly High Sep 25, 2025
1,720 JPY
Yearly Low Jan 20, 2025
742 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,540 1,540 1,528 1,532 +8 +0.52% 5,200

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,546 1,546 1,520 1,524 -22 -1.42% 12,900
Dec 3, 2025 1,559 1,570 1,546 1,546 0 0.00% 9,800
Dec 2, 2025 1,554 1,568 1,543 1,546 -7 -0.45% 9,700
Dec 1, 2025 1,570 1,570 1,547 1,553 +10 +0.65% 13,600
Nov 28, 2025 1,535 1,549 1,535 1,543 +24 +1.58% 9,400
Nov 27, 2025 1,508 1,532 1,508 1,519 +13 +0.86% 11,500
Nov 26, 2025 1,499 1,509 1,498 1,506 +23 +1.55% 8,800
Nov 25, 2025 1,506 1,506 1,483 1,483 +7 +0.47% 12,200
Nov 21, 2025 1,461 1,476 1,461 1,476 +12 +0.82% 9,500
Nov 20, 2025 1,480 1,483 1,464 1,464 +9 +0.62% 7,600
Nov 19, 2025 1,470 1,470 1,451 1,455 -7 -0.48% 11,800
Nov 18, 2025 1,486 1,487 1,456 1,462 -27 -1.81% 18,100
Nov 17, 2025 1,501 1,514 1,476 1,489 -118 -7.34% 53,000
Nov 14, 2025 1,589 1,626 1,570 1,607 +18 +1.13% 24,900
Nov 13, 2025 1,586 1,589 1,559 1,589 +40 +2.58% 29,900
Nov 12, 2025 1,522 1,549 1,522 1,549 +22 +1.44% 10,300
Nov 11, 2025 1,532 1,537 1,514 1,527 -12 -0.78% 10,800
Nov 10, 2025 1,535 1,539 1,520 1,539 +27 +1.79% 8,500
Nov 7, 2025 1,541 1,541 1,511 1,512 -8 -0.53% 9,700
Nov 6, 2025 1,560 1,560 1,520 1,520 -21 -1.36% 12,000