Renaissance,Incorporated (TYO:2378)
Japan · Delayed Price · Currency is JPY 1,056.00
-19.00 (-1.77%)
Oct 10, 2025, 3:30 PM JST
Renaissance,Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,065.00 | 1,065.00 | 1,053.00 | 1,056.00 | 1,056.00 | -1.77% | 50,200 |
| Oct 9, 2025 | 1,086.00 | 1,091.00 | 1,069.00 | 1,075.00 | 1,075.00 | -1.29% | 48,900 |
| Oct 8, 2025 | 1,080.00 | 1,098.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.28% | 29,300 |
| Oct 7, 2025 | 1,105.00 | 1,105.00 | 1,082.00 | 1,086.00 | 1,086.00 | -1.72% | 73,100 |
| Oct 6, 2025 | 1,118.00 | 1,118.00 | 1,099.00 | 1,105.00 | 1,105.00 | 0.91% | 54,600 |
| Oct 3, 2025 | 1,101.00 | 1,108.00 | 1,095.00 | 1,095.00 | 1,095.00 | -0.73% | 47,100 |
| Oct 2, 2025 | 1,124.00 | 1,126.00 | 1,103.00 | 1,103.00 | 1,103.00 | -1.34% | 82,200 |
| Oct 1, 2025 | 1,154.00 | 1,155.00 | 1,116.00 | 1,118.00 | 1,118.00 | -4.53% | 94,000 |
| Sep 30, 2025 | 1,220.00 | 1,220.00 | 1,171.00 | 1,171.00 | 1,171.00 | -4.02% | 93,400 |
| Sep 29, 2025 | 1,251.00 | 1,251.00 | 1,203.00 | 1,220.00 | 1,220.00 | -5.06% | 307,600 |
| Sep 26, 2025 | 1,276.00 | 1,295.00 | 1,276.00 | 1,285.00 | 1,281.00 | -0.39% | 127,000 |
| Sep 25, 2025 | 1,260.00 | 1,293.00 | 1,258.00 | 1,290.00 | 1,285.98 | 2.38% | 93,100 |
| Sep 24, 2025 | 1,251.00 | 1,265.00 | 1,251.00 | 1,260.00 | 1,256.08 | 0.72% | 63,100 |
| Sep 22, 2025 | 1,254.00 | 1,255.00 | 1,245.00 | 1,251.00 | 1,247.11 | -0.16% | 76,100 |
| Sep 19, 2025 | 1,260.00 | 1,264.00 | 1,245.00 | 1,253.00 | 1,249.10 | 0.56% | 87,100 |
| Sep 18, 2025 | 1,229.00 | 1,253.00 | 1,224.00 | 1,246.00 | 1,242.12 | 1.38% | 104,700 |
| Sep 17, 2025 | 1,218.00 | 1,235.00 | 1,218.00 | 1,229.00 | 1,225.17 | 0.90% | 104,700 |
| Sep 16, 2025 | 1,199.00 | 1,222.00 | 1,195.00 | 1,218.00 | 1,214.21 | 1.42% | 92,300 |
| Sep 12, 2025 | 1,201.00 | 1,209.00 | 1,200.00 | 1,201.00 | 1,197.26 | -0.08% | 41,000 |
| Sep 11, 2025 | 1,214.00 | 1,214.00 | 1,200.00 | 1,202.00 | 1,198.26 | -1.31% | 66,600 |
| Sep 10, 2025 | 1,220.00 | 1,222.00 | 1,211.00 | 1,218.00 | 1,214.21 | - | 24,100 |
| Sep 9, 2025 | 1,212.00 | 1,223.00 | 1,209.00 | 1,218.00 | 1,214.21 | 0.66% | 45,300 |
| Sep 8, 2025 | 1,206.00 | 1,217.00 | 1,205.00 | 1,210.00 | 1,206.23 | 0.33% | 79,700 |
| Sep 5, 2025 | 1,198.00 | 1,207.00 | 1,198.00 | 1,206.00 | 1,202.25 | 0.33% | 30,100 |
| Sep 4, 2025 | 1,208.00 | 1,208.00 | 1,193.00 | 1,202.00 | 1,198.26 | 0.59% | 39,900 |
| Sep 3, 2025 | 1,210.00 | 1,215.00 | 1,194.00 | 1,195.00 | 1,191.28 | -0.33% | 52,600 |
| Sep 2, 2025 | 1,200.00 | 1,208.00 | 1,195.00 | 1,199.00 | 1,195.27 | 0.50% | 42,400 |
| Sep 1, 2025 | 1,232.00 | 1,232.00 | 1,186.00 | 1,193.00 | 1,189.29 | -3.09% | 89,200 |
| Aug 29, 2025 | 1,221.00 | 1,242.00 | 1,210.00 | 1,231.00 | 1,227.17 | 1.65% | 107,900 |
| Aug 28, 2025 | 1,179.00 | 1,228.00 | 1,178.00 | 1,211.00 | 1,207.23 | 2.98% | 94,700 |
| Aug 27, 2025 | 1,161.00 | 1,182.00 | 1,159.00 | 1,176.00 | 1,172.34 | -0.17% | 80,400 |
| Aug 26, 2025 | 1,179.00 | 1,186.00 | 1,173.00 | 1,178.00 | 1,174.34 | -0.76% | 52,800 |
| Aug 25, 2025 | 1,206.00 | 1,210.00 | 1,186.00 | 1,187.00 | 1,183.31 | -1.41% | 72,600 |
| Aug 22, 2025 | 1,204.00 | 1,212.00 | 1,188.00 | 1,204.00 | 1,200.26 | -0.08% | 57,200 |
| Aug 21, 2025 | 1,199.00 | 1,212.00 | 1,180.00 | 1,205.00 | 1,201.25 | 0.75% | 120,700 |
| Aug 20, 2025 | 1,181.00 | 1,197.00 | 1,181.00 | 1,196.00 | 1,192.28 | 1.61% | 34,000 |
| Aug 19, 2025 | 1,170.00 | 1,181.00 | 1,170.00 | 1,177.00 | 1,173.34 | 0.26% | 34,900 |
| Aug 18, 2025 | 1,185.00 | 1,200.00 | 1,170.00 | 1,174.00 | 1,170.35 | 0.34% | 62,500 |
| Aug 15, 2025 | 1,155.00 | 1,173.00 | 1,147.00 | 1,170.00 | 1,166.36 | 1.30% | 56,300 |
| Aug 14, 2025 | 1,133.00 | 1,160.00 | 1,131.00 | 1,155.00 | 1,151.41 | 1.05% | 89,600 |
| Aug 13, 2025 | 1,142.00 | 1,148.00 | 1,129.00 | 1,143.00 | 1,139.45 | - | 75,100 |
| Aug 12, 2025 | 1,150.00 | 1,192.00 | 1,140.00 | 1,143.00 | 1,139.45 | -4.35% | 182,800 |
| Aug 8, 2025 | 1,212.00 | 1,219.00 | 1,195.00 | 1,195.00 | 1,191.28 | -1.08% | 116,000 |
| Aug 7, 2025 | 1,180.00 | 1,212.00 | 1,180.00 | 1,208.00 | 1,204.24 | 0.58% | 102,900 |
| Aug 6, 2025 | 1,188.00 | 1,206.00 | 1,184.00 | 1,201.00 | 1,197.26 | 1.69% | 61,400 |
| Aug 5, 2025 | 1,165.00 | 1,188.00 | 1,163.00 | 1,181.00 | 1,177.33 | 1.64% | 84,100 |
| Aug 4, 2025 | 1,160.00 | 1,170.00 | 1,150.00 | 1,162.00 | 1,158.39 | -1.19% | 56,000 |
| Aug 1, 2025 | 1,142.00 | 1,176.00 | 1,136.00 | 1,176.00 | 1,172.34 | 2.62% | 90,900 |
| Jul 31, 2025 | 1,127.00 | 1,155.00 | 1,121.00 | 1,146.00 | 1,142.44 | 1.60% | 62,000 |
| Jul 30, 2025 | 1,110.00 | 1,140.00 | 1,110.00 | 1,128.00 | 1,124.49 | 1.71% | 79,500 |