Renaissance,Incorporated (TYO:2378)
Japan · Delayed Price · Currency is JPY 1,011.00
-6.00 (-0.59%)
Apr 22, 2026, 3:30 PM JST
Renaissance,Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1,025.00 | 1,025.00 | 1,011.00 | 1,017.00 | 1,017.00 | -0.59% | 43,800 |
| Apr 20, 2026 | 1,018.00 | 1,025.00 | 1,016.00 | 1,023.00 | 1,023.00 | 0.29% | 33,100 |
| Apr 17, 2026 | 1,022.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.49% | 39,500 |
| Apr 16, 2026 | 1,029.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 45,400 |
| Apr 15, 2026 | 1,022.00 | 1,032.00 | 1,022.00 | 1,029.00 | 1,029.00 | 0.68% | 48,700 |
| Apr 14, 2026 | 1,033.00 | 1,039.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.06% | 60,300 |
| Apr 13, 2026 | 1,050.00 | 1,059.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.90% | 55,800 |
| Apr 10, 2026 | 1,069.00 | 1,069.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.47% | 24,100 |
| Apr 9, 2026 | 1,072.00 | 1,075.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.66% | 22,300 |
| Apr 8, 2026 | 1,075.00 | 1,075.00 | 1,061.00 | 1,065.00 | 1,065.00 | 0.85% | 32,100 |
| Apr 7, 2026 | 1,057.00 | 1,073.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1.44% | 61,500 |
| Apr 6, 2026 | 1,043.00 | 1,060.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.38% | 42,300 |
| Apr 3, 2026 | 1,053.00 | 1,071.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.57% | 50,600 |
| Apr 2, 2026 | 1,076.00 | 1,083.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.78% | 36,100 |
| Apr 1, 2026 | 1,068.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.85% | 32,100 |
| Mar 31, 2026 | 1,075.00 | 1,081.00 | 1,060.00 | 1,061.00 | 1,061.00 | -1.39% | 35,800 |
| Mar 30, 2026 | 1,074.00 | 1,084.00 | 1,063.00 | 1,076.00 | 1,076.00 | -3.32% | 200,600 |
| Mar 27, 2026 | 1,128.00 | 1,135.00 | 1,113.00 | 1,113.00 | 1,104.00 | -1.94% | 130,100 |
| Mar 26, 2026 | 1,139.00 | 1,141.00 | 1,125.00 | 1,135.00 | 1,125.82 | 0.44% | 66,400 |
| Mar 25, 2026 | 1,120.00 | 1,130.00 | 1,112.00 | 1,130.00 | 1,120.86 | 1.80% | 52,600 |
| Mar 24, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,101.02 | 1.74% | 29,400 |
| Mar 23, 2026 | 1,106.00 | 1,106.00 | 1,089.00 | 1,091.00 | 1,082.18 | -0.82% | 49,300 |
| Mar 19, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,091.11 | -1.35% | 31,200 |
| Mar 18, 2026 | 1,110.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,105.98 | 0.72% | 27,800 |
| Mar 17, 2026 | 1,108.00 | 1,109.00 | 1,103.00 | 1,107.00 | 1,098.05 | 0.64% | 24,100 |
| Mar 16, 2026 | 1,086.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,091.11 | 1.29% | 25,400 |
| Mar 13, 2026 | 1,092.00 | 1,102.00 | 1,086.00 | 1,086.00 | 1,077.22 | -1.27% | 50,900 |
| Mar 12, 2026 | 1,099.00 | 1,102.00 | 1,095.00 | 1,100.00 | 1,091.11 | 0.09% | 26,700 |
| Mar 11, 2026 | 1,097.00 | 1,107.00 | 1,097.00 | 1,099.00 | 1,090.11 | - | 18,400 |
| Mar 10, 2026 | 1,110.00 | 1,111.00 | 1,095.00 | 1,099.00 | 1,090.11 | 1.20% | 39,900 |
| Mar 9, 2026 | 1,080.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,077.22 | -0.82% | 54,100 |
| Mar 6, 2026 | 1,088.00 | 1,097.00 | 1,087.00 | 1,095.00 | 1,086.15 | 0.64% | 45,400 |
| Mar 5, 2026 | 1,095.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,079.20 | 1.02% | 69,700 |
| Mar 4, 2026 | 1,079.00 | 1,088.00 | 1,072.00 | 1,077.00 | 1,068.29 | -0.92% | 65,200 |
| Mar 3, 2026 | 1,101.00 | 1,101.00 | 1,087.00 | 1,087.00 | 1,078.21 | -1.72% | 92,100 |
| Mar 2, 2026 | 1,116.00 | 1,119.00 | 1,103.00 | 1,106.00 | 1,097.06 | -1.34% | 87,200 |
| Feb 27, 2026 | 1,120.00 | 1,126.00 | 1,116.00 | 1,121.00 | 1,111.94 | 0.09% | 53,000 |
| Feb 26, 2026 | 1,128.00 | 1,131.00 | 1,120.00 | 1,120.00 | 1,110.94 | -0.44% | 70,700 |
| Feb 25, 2026 | 1,117.00 | 1,132.00 | 1,117.00 | 1,125.00 | 1,115.90 | 0.72% | 60,900 |
| Feb 24, 2026 | 1,113.00 | 1,127.00 | 1,104.00 | 1,117.00 | 1,107.97 | 0.72% | 62,800 |
| Feb 20, 2026 | 1,129.00 | 1,129.00 | 1,108.00 | 1,109.00 | 1,100.03 | -2.03% | 55,800 |
| Feb 19, 2026 | 1,125.00 | 1,134.00 | 1,122.00 | 1,132.00 | 1,122.85 | 0.44% | 40,100 |
| Feb 18, 2026 | 1,125.00 | 1,132.00 | 1,122.00 | 1,127.00 | 1,117.89 | 0.36% | 30,100 |
| Feb 17, 2026 | 1,128.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,113.92 | -0.44% | 35,500 |
| Feb 16, 2026 | 1,125.00 | 1,137.00 | 1,119.00 | 1,128.00 | 1,118.88 | 0.89% | 40,500 |
| Feb 13, 2026 | 1,110.00 | 1,122.00 | 1,106.00 | 1,118.00 | 1,108.96 | 1.08% | 48,400 |
| Feb 12, 2026 | 1,115.00 | 1,119.00 | 1,103.00 | 1,106.00 | 1,097.06 | -0.54% | 51,900 |
| Feb 10, 2026 | 1,109.00 | 1,113.00 | 1,104.00 | 1,112.00 | 1,103.01 | 1.55% | 28,500 |
| Feb 9, 2026 | 1,100.00 | 1,103.00 | 1,092.00 | 1,095.00 | 1,086.15 | - | 41,700 |
| Feb 6, 2026 | 1,100.00 | 1,101.00 | 1,086.00 | 1,095.00 | 1,086.15 | -0.64% | 40,300 |