kabutan

Rentracks CO.,LTD.(6045) Historical

6045
TSE Growth
Rentracks CO.,LTD.
1,529
JPY
+5
(+0.33%)
Dec 5, 3:11 pm JST
9.88
USD
Dec 5, 1:11 am EST
Result
PTS
outside of trading hours
1,531.1
Dec 5, 2:11 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,570 1,570 1,520 1,529 -14 -0.91% 52,600

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,506 1,549 1,483 1,543 +67 +4.54% 41,900
Nov 21, 2025 1,501 1,514 1,451 1,476 -131 -8.15% 100,000
Nov 14, 2025 1,535 1,626 1,514 1,607 +95 +6.28% 84,400
Nov 7, 2025 1,545 1,560 1,490 1,512 -15 -0.98% 50,400
Oct 31, 2025 1,544 1,574 1,514 1,527 -4 -0.26% 83,000
Oct 24, 2025 1,450 1,557 1,426 1,531 +92 +6.39% 154,600
Oct 17, 2025 1,430 1,475 1,417 1,439 -3 -0.21% 137,300
Oct 10, 2025 1,530 1,530 1,408 1,442 -69 -4.57% 280,800
Oct 3, 2025 1,658 1,658 1,427 1,511 -199 -11.64% 483,000
Sep 26, 2025 1,622 1,720 1,613 1,710 +128 +8.09% 558,100
Sep 19, 2025 1,610 1,620 1,570 1,582 -3 -0.19% 267,900
Sep 12, 2025 1,563 1,615 1,512 1,585 +87 +5.81% 506,100
Sep 5, 2025 1,615 1,619 1,484 1,498 -105 -6.55% 351,800
Aug 29, 2025 1,555 1,612 1,511 1,603 +107 +7.15% 261,200
Aug 22, 2025 1,415 1,530 1,370 1,496 +88 +6.25% 288,100
Aug 15, 2025 1,296 1,408 1,256 1,408 +128 +10.00% 257,600
Aug 8, 2025 1,284 1,330 1,252 1,280 -1 -0.08% 171,000
Aug 1, 2025 1,248 1,287 1,241 1,281 +48 +3.89% 110,800
Jul 25, 2025 1,175 1,233 1,165 1,233 +88 +7.69% 141,400
Jul 18, 2025 1,116 1,154 1,108 1,145 +47 +4.28% 92,900