Renaissance,Incorporated (TYO:2378)
Japan · Delayed Price · Currency is JPY 1,005.00
-33.00 (-3.18%)
Sep 29, 2026, 3:30 PM JST
Renaissance,Incorporated Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1,024.00 | 1,026.00 | 1,005.00 | 1,005.00 | 1,005.00 | -2.80% | 220,600 |
| Sep 28, 2026 | 1,046.00 | 1,050.00 | 1,038.00 | 1,038.00 | 1,034.00 | -0.76% | 174,700 |
| Sep 25, 2026 | 1,046.00 | 1,050.00 | 1,045.00 | 1,046.00 | 1,041.97 | - | 64,400 |
| Sep 24, 2026 | 1,055.00 | 1,056.00 | 1,042.00 | 1,046.00 | 1,041.97 | -0.57% | 61,900 |
| Sep 18, 2026 | 1,051.00 | 1,054.00 | 1,050.00 | 1,052.00 | 1,047.95 | -0.09% | 46,200 |
| Sep 17, 2026 | 1,051.00 | 1,054.00 | 1,051.00 | 1,053.00 | 1,048.94 | 0.19% | 25,100 |
| Sep 16, 2026 | 1,058.00 | 1,058.00 | 1,051.00 | 1,051.00 | 1,046.95 | -0.66% | 22,500 |
| Sep 15, 2026 | 1,048.00 | 1,058.00 | 1,048.00 | 1,058.00 | 1,053.92 | 1.05% | 33,400 |
| Sep 14, 2026 | 1,048.00 | 1,050.00 | 1,044.00 | 1,047.00 | 1,042.97 | 0.48% | 23,700 |
| Sep 11, 2026 | 1,052.00 | 1,053.00 | 1,041.00 | 1,042.00 | 1,037.98 | -0.38% | 28,900 |
| Sep 10, 2026 | 1,041.00 | 1,046.00 | 1,040.00 | 1,046.00 | 1,041.97 | 0.29% | 25,800 |
| Sep 9, 2026 | 1,044.00 | 1,047.00 | 1,040.00 | 1,043.00 | 1,038.98 | -0.19% | 23,000 |
| Sep 8, 2026 | 1,042.00 | 1,049.00 | 1,041.00 | 1,045.00 | 1,040.97 | - | 34,300 |
| Sep 7, 2026 | 1,045.00 | 1,047.00 | 1,040.00 | 1,045.00 | 1,040.97 | -0.10% | 29,600 |
| Sep 4, 2026 | 1,046.00 | 1,050.00 | 1,044.00 | 1,046.00 | 1,041.97 | -0.38% | 35,800 |
| Sep 3, 2026 | 1,046.00 | 1,055.00 | 1,046.00 | 1,050.00 | 1,045.95 | 0.38% | 26,100 |
| Sep 2, 2026 | 1,047.00 | 1,052.00 | 1,042.00 | 1,046.00 | 1,041.97 | -0.48% | 79,200 |
| Sep 1, 2026 | 1,059.00 | 1,062.00 | 1,048.00 | 1,051.00 | 1,046.95 | -0.66% | 95,900 |
| Aug 31, 2026 | 1,073.00 | 1,074.00 | 1,056.00 | 1,058.00 | 1,053.92 | -0.66% | 93,200 |
| Aug 28, 2026 | 1,061.00 | 1,072.00 | 1,060.00 | 1,065.00 | 1,060.90 | 0.09% | 56,800 |
| Aug 27, 2026 | 1,070.00 | 1,078.00 | 1,063.00 | 1,064.00 | 1,059.90 | -0.47% | 80,700 |
| Aug 26, 2026 | 1,071.00 | 1,075.00 | 1,068.00 | 1,069.00 | 1,064.88 | -0.74% | 34,400 |
| Aug 25, 2026 | 1,076.00 | 1,077.00 | 1,067.00 | 1,077.00 | 1,072.85 | 0.56% | 46,500 |
| Aug 24, 2026 | 1,075.00 | 1,079.00 | 1,069.00 | 1,071.00 | 1,066.87 | 0.28% | 43,900 |
| Aug 21, 2026 | 1,070.00 | 1,074.00 | 1,065.00 | 1,068.00 | 1,063.88 | - | 43,500 |
| Aug 20, 2026 | 1,069.00 | 1,069.00 | 1,056.00 | 1,068.00 | 1,063.88 | 0.85% | 39,000 |
| Aug 19, 2026 | 1,063.00 | 1,068.00 | 1,055.00 | 1,059.00 | 1,054.92 | -0.19% | 42,900 |
| Aug 18, 2026 | 1,070.00 | 1,072.00 | 1,059.00 | 1,061.00 | 1,056.91 | -0.47% | 29,900 |
| Aug 17, 2026 | 1,066.00 | 1,077.00 | 1,060.00 | 1,066.00 | 1,061.89 | -0.09% | 66,500 |
| Aug 14, 2026 | 1,070.00 | 1,071.00 | 1,057.00 | 1,067.00 | 1,062.89 | -0.09% | 47,600 |
| Aug 13, 2026 | 1,058.00 | 1,069.00 | 1,054.00 | 1,068.00 | 1,063.88 | 0.85% | 58,000 |
| Aug 12, 2026 | 1,052.00 | 1,059.00 | 1,043.00 | 1,059.00 | 1,054.92 | 0.76% | 45,000 |
| Aug 10, 2026 | 1,050.00 | 1,057.00 | 1,045.00 | 1,051.00 | 1,046.95 | 0.86% | 35,000 |
| Aug 7, 2026 | 1,038.00 | 1,047.00 | 1,036.00 | 1,042.00 | 1,037.98 | 0.58% | 41,200 |
| Aug 6, 2026 | 1,028.00 | 1,041.00 | 1,028.00 | 1,036.00 | 1,032.01 | 0.58% | 25,500 |
| Aug 5, 2026 | 1,037.00 | 1,042.00 | 1,030.00 | 1,030.00 | 1,026.03 | -0.39% | 24,500 |
| Aug 4, 2026 | 1,049.00 | 1,052.00 | 1,034.00 | 1,034.00 | 1,030.02 | -1.52% | 50,000 |
| Aug 3, 2026 | 1,060.00 | 1,060.00 | 1,046.00 | 1,050.00 | 1,045.95 | -1.50% | 43,900 |
| Jul 31, 2026 | 1,070.00 | 1,079.00 | 1,062.00 | 1,066.00 | 1,061.89 | -1.20% | 33,100 |
| Jul 30, 2026 | 1,084.00 | 1,085.00 | 1,073.00 | 1,079.00 | 1,074.84 | -0.55% | 34,600 |
| Jul 29, 2026 | 1,069.00 | 1,087.00 | 1,065.00 | 1,085.00 | 1,080.82 | 2.26% | 53,600 |
| Jul 28, 2026 | 1,072.00 | 1,075.00 | 1,061.00 | 1,061.00 | 1,056.91 | -1.21% | 34,100 |
| Jul 27, 2026 | 1,064.00 | 1,075.00 | 1,064.00 | 1,074.00 | 1,069.86 | 1.23% | 43,000 |
| Jul 24, 2026 | 1,055.00 | 1,063.00 | 1,052.00 | 1,061.00 | 1,056.91 | 0.28% | 35,900 |
| Jul 23, 2026 | 1,055.00 | 1,060.00 | 1,051.00 | 1,058.00 | 1,053.92 | -0.19% | 15,300 |
| Jul 22, 2026 | 1,048.00 | 1,060.00 | 1,045.00 | 1,060.00 | 1,055.92 | 1.15% | 32,400 |
| Jul 21, 2026 | 1,048.00 | 1,058.00 | 1,048.00 | 1,048.00 | 1,043.96 | - | 27,100 |
| Jul 17, 2026 | 1,042.00 | 1,054.00 | 1,041.00 | 1,048.00 | 1,043.96 | 0.38% | 34,100 |
| Jul 16, 2026 | 1,047.00 | 1,056.00 | 1,043.00 | 1,044.00 | 1,039.98 | -0.48% | 21,700 |
| Jul 15, 2026 | 1,055.00 | 1,055.00 | 1,046.00 | 1,049.00 | 1,044.96 | 0.29% | 18,900 |