Renaissance,Incorporated (TYO:2378)
Japan · Delayed Price · Currency is JPY 1,033.00
+3.00 (0.29%)
Aug 6, 2026, 11:30 AM JST
Renaissance,Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,037.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.39% | 24,500 |
| Aug 4, 2026 | 1,049.00 | 1,052.00 | 1,034.00 | 1,034.00 | 1,034.00 | -1.52% | 50,000 |
| Aug 3, 2026 | 1,060.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,050.00 | -1.50% | 43,900 |
| Jul 31, 2026 | 1,070.00 | 1,079.00 | 1,062.00 | 1,066.00 | 1,066.00 | -1.20% | 33,100 |
| Jul 30, 2026 | 1,084.00 | 1,085.00 | 1,073.00 | 1,079.00 | 1,079.00 | -0.55% | 34,600 |
| Jul 29, 2026 | 1,069.00 | 1,087.00 | 1,065.00 | 1,085.00 | 1,085.00 | 2.26% | 53,600 |
| Jul 28, 2026 | 1,072.00 | 1,075.00 | 1,061.00 | 1,061.00 | 1,061.00 | -1.21% | 34,100 |
| Jul 27, 2026 | 1,064.00 | 1,075.00 | 1,064.00 | 1,074.00 | 1,074.00 | 1.23% | 43,000 |
| Jul 24, 2026 | 1,055.00 | 1,063.00 | 1,052.00 | 1,061.00 | 1,061.00 | 0.28% | 35,900 |
| Jul 23, 2026 | 1,055.00 | 1,060.00 | 1,051.00 | 1,058.00 | 1,058.00 | -0.19% | 15,300 |
| Jul 22, 2026 | 1,048.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,060.00 | 1.15% | 32,400 |
| Jul 21, 2026 | 1,048.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,048.00 | - | 27,100 |
| Jul 17, 2026 | 1,042.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,048.00 | 0.38% | 34,100 |
| Jul 16, 2026 | 1,047.00 | 1,056.00 | 1,043.00 | 1,044.00 | 1,044.00 | -0.48% | 21,700 |
| Jul 15, 2026 | 1,055.00 | 1,055.00 | 1,046.00 | 1,049.00 | 1,049.00 | 0.29% | 18,900 |
| Jul 14, 2026 | 1,044.00 | 1,058.00 | 1,044.00 | 1,046.00 | 1,046.00 | 0.19% | 31,100 |
| Jul 13, 2026 | 1,045.00 | 1,054.00 | 1,041.00 | 1,044.00 | 1,044.00 | 0.29% | 24,300 |
| Jul 10, 2026 | 1,042.00 | 1,046.00 | 1,037.00 | 1,041.00 | 1,041.00 | 0.10% | 30,500 |
| Jul 9, 2026 | 1,049.00 | 1,052.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.29% | 35,400 |
| Jul 8, 2026 | 1,042.00 | 1,049.00 | 1,041.00 | 1,043.00 | 1,043.00 | 0.19% | 26,100 |
| Jul 7, 2026 | 1,038.00 | 1,045.00 | 1,034.00 | 1,041.00 | 1,041.00 | 0.87% | 30,700 |
| Jul 6, 2026 | 1,030.00 | 1,036.00 | 1,027.00 | 1,032.00 | 1,032.00 | 0.78% | 28,500 |
| Jul 3, 2026 | 1,035.00 | 1,037.00 | 1,024.00 | 1,024.00 | 1,024.00 | -0.49% | 70,500 |
| Jul 2, 2026 | 1,017.00 | 1,030.00 | 1,017.00 | 1,029.00 | 1,029.00 | 1.58% | 92,400 |
| Jul 1, 2026 | 1,014.00 | 1,019.00 | 1,013.00 | 1,013.00 | 1,013.00 | -0.10% | 56,500 |
| Jun 30, 2026 | 1,030.00 | 1,030.00 | 1,013.00 | 1,014.00 | 1,014.00 | -0.98% | 81,000 |
| Jun 29, 2026 | 1,017.00 | 1,028.00 | 1,015.00 | 1,024.00 | 1,024.00 | 1.59% | 57,200 |
| Jun 26, 2026 | 999.00 | 1,011.00 | 999.00 | 1,008.00 | 1,008.00 | 0.90% | 48,300 |
| Jun 25, 2026 | 998.00 | 1,006.00 | 998.00 | 999.00 | 999.00 | 0.71% | 30,900 |
| Jun 24, 2026 | 995.00 | 1,006.00 | 992.00 | 992.00 | 992.00 | -0.60% | 88,500 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 988.00 | 998.00 | 998.00 | 0.20% | 42,500 |
| Jun 22, 2026 | 999.00 | 1,001.00 | 983.00 | 996.00 | 996.00 | -0.40% | 114,000 |
| Jun 19, 2026 | 998.00 | 1,000.00 | 990.00 | 1,000.00 | 1,000.00 | 1.01% | 45,500 |
| Jun 18, 2026 | 993.00 | 995.00 | 984.00 | 990.00 | 990.00 | -0.30% | 74,800 |
| Jun 17, 2026 | 995.00 | 999.00 | 992.00 | 993.00 | 993.00 | 0.30% | 50,500 |
| Jun 16, 2026 | 990.00 | 993.00 | 983.00 | 990.00 | 990.00 | -0.50% | 48,900 |
| Jun 15, 2026 | 995.00 | 995.00 | 991.00 | 995.00 | 995.00 | 0.81% | 45,800 |
| Jun 12, 2026 | 985.00 | 989.00 | 982.00 | 987.00 | 987.00 | 0.61% | 50,100 |
| Jun 11, 2026 | 995.00 | 995.00 | 979.00 | 981.00 | 981.00 | -1.31% | 59,400 |
| Jun 10, 2026 | 985.00 | 994.00 | 979.00 | 994.00 | 994.00 | 1.84% | 32,900 |
| Jun 9, 2026 | 987.00 | 988.00 | 976.00 | 976.00 | 976.00 | -0.61% | 48,700 |
| Jun 8, 2026 | 988.00 | 992.00 | 979.00 | 982.00 | 982.00 | -0.61% | 56,900 |
| Jun 5, 2026 | 978.00 | 996.00 | 978.00 | 988.00 | 988.00 | 1.54% | 46,400 |
| Jun 4, 2026 | 984.00 | 987.00 | 972.00 | 973.00 | 973.00 | -0.82% | 40,800 |
| Jun 3, 2026 | 982.00 | 983.00 | 967.00 | 981.00 | 981.00 | -0.20% | 64,000 |
| Jun 2, 2026 | 992.00 | 992.00 | 983.00 | 983.00 | 983.00 | -0.91% | 28,400 |
| Jun 1, 2026 | 992.00 | 992.00 | 984.00 | 992.00 | 992.00 | - | 54,600 |
| May 29, 2026 | 997.00 | 1,006.00 | 992.00 | 992.00 | 992.00 | -0.60% | 46,500 |
| May 28, 2026 | 994.00 | 998.00 | 987.00 | 998.00 | 998.00 | 0.30% | 59,900 |
| May 27, 2026 | 994.00 | 999.00 | 991.00 | 995.00 | 995.00 | -0.20% | 32,800 |