Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,469.00
+14.00 (0.96%)
At close: Feb 6, 2026
Renascience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 1,450.00 | 1,473.00 | 1,418.00 | 1,469.00 | 1,469.00 | 0.96% | 186,500 |
| Feb 5, 2026 | 1,460.00 | 1,506.00 | 1,451.00 | 1,455.00 | 1,455.00 | - | 180,700 |
| Feb 4, 2026 | 1,459.00 | 1,489.00 | 1,455.00 | 1,455.00 | 1,455.00 | -1.09% | 122,700 |
| Feb 3, 2026 | 1,493.00 | 1,496.00 | 1,460.00 | 1,471.00 | 1,471.00 | -0.41% | 125,700 |
| Feb 2, 2026 | 1,470.00 | 1,535.00 | 1,459.00 | 1,477.00 | 1,477.00 | -0.20% | 161,100 |
| Jan 30, 2026 | 1,436.00 | 1,488.00 | 1,431.00 | 1,480.00 | 1,480.00 | 2.42% | 109,500 |
| Jan 29, 2026 | 1,420.00 | 1,458.00 | 1,416.00 | 1,445.00 | 1,445.00 | 0.49% | 79,700 |
| Jan 28, 2026 | 1,433.00 | 1,456.00 | 1,415.00 | 1,438.00 | 1,438.00 | -1.03% | 151,200 |
| Jan 27, 2026 | 1,498.00 | 1,498.00 | 1,445.00 | 1,453.00 | 1,453.00 | -2.81% | 182,900 |
| Jan 26, 2026 | 1,484.00 | 1,524.00 | 1,475.00 | 1,495.00 | 1,495.00 | -0.66% | 120,600 |
| Jan 23, 2026 | 1,495.00 | 1,526.00 | 1,478.00 | 1,505.00 | 1,505.00 | 0.94% | 117,400 |
| Jan 22, 2026 | 1,523.00 | 1,523.00 | 1,473.00 | 1,491.00 | 1,491.00 | -1.45% | 207,400 |
| Jan 21, 2026 | 1,553.00 | 1,570.00 | 1,501.00 | 1,513.00 | 1,513.00 | -3.63% | 242,700 |
| Jan 20, 2026 | 1,609.00 | 1,626.00 | 1,558.00 | 1,570.00 | 1,570.00 | -3.44% | 255,600 |
| Jan 19, 2026 | 1,584.00 | 1,676.00 | 1,581.00 | 1,626.00 | 1,626.00 | 0.56% | 364,200 |
| Jan 16, 2026 | 1,517.00 | 1,640.00 | 1,490.00 | 1,617.00 | 1,617.00 | 5.48% | 526,200 |
| Jan 15, 2026 | 1,477.00 | 1,534.00 | 1,476.00 | 1,533.00 | 1,533.00 | 3.02% | 206,300 |
| Jan 14, 2026 | 1,476.00 | 1,507.00 | 1,472.00 | 1,488.00 | 1,488.00 | 0.81% | 152,800 |
| Jan 13, 2026 | 1,527.00 | 1,529.00 | 1,463.00 | 1,476.00 | 1,476.00 | -3.53% | 212,300 |
| Jan 9, 2026 | 1,495.00 | 1,534.00 | 1,477.00 | 1,530.00 | 1,530.00 | 1.66% | 135,400 |
| Jan 8, 2026 | 1,505.00 | 1,533.00 | 1,481.00 | 1,505.00 | 1,505.00 | -0.33% | 195,600 |
| Jan 7, 2026 | 1,411.00 | 1,525.00 | 1,400.00 | 1,510.00 | 1,510.00 | 5.67% | 265,400 |
| Jan 6, 2026 | 1,454.00 | 1,471.00 | 1,400.00 | 1,429.00 | 1,429.00 | - | 265,100 |
| Jan 5, 2026 | 1,415.00 | 1,453.00 | 1,383.00 | 1,429.00 | 1,429.00 | 0.92% | 319,400 |
| Dec 30, 2025 | 1,450.00 | 1,477.00 | 1,412.00 | 1,416.00 | 1,416.00 | -3.74% | 217,300 |
| Dec 29, 2025 | 1,451.00 | 1,480.00 | 1,432.00 | 1,471.00 | 1,471.00 | 2.44% | 281,000 |
| Dec 26, 2025 | 1,445.00 | 1,459.00 | 1,400.00 | 1,436.00 | 1,436.00 | -0.62% | 543,300 |
| Dec 25, 2025 | 1,514.00 | 1,516.00 | 1,412.00 | 1,445.00 | 1,445.00 | -4.56% | 902,100 |
| Dec 24, 2025 | 1,540.00 | 1,566.00 | 1,514.00 | 1,514.00 | 1,514.00 | -1.05% | 491,800 |
| Dec 23, 2025 | 1,650.00 | 1,661.00 | 1,502.00 | 1,530.00 | 1,530.00 | -8.00% | 909,500 |
| Dec 22, 2025 | 1,691.00 | 1,714.00 | 1,647.00 | 1,663.00 | 1,663.00 | -3.93% | 280,500 |
| Dec 19, 2025 | 1,650.00 | 1,743.00 | 1,644.00 | 1,731.00 | 1,731.00 | 5.29% | 220,800 |
| Dec 18, 2025 | 1,677.00 | 1,702.00 | 1,591.00 | 1,644.00 | 1,644.00 | -3.46% | 392,400 |
| Dec 17, 2025 | 1,766.00 | 1,766.00 | 1,691.00 | 1,703.00 | 1,703.00 | -4.75% | 208,300 |
| Dec 16, 2025 | 1,774.00 | 1,817.00 | 1,756.00 | 1,788.00 | 1,788.00 | 1.30% | 240,400 |
| Dec 15, 2025 | 1,729.00 | 1,768.00 | 1,695.00 | 1,765.00 | 1,765.00 | 2.02% | 162,700 |
| Dec 12, 2025 | 1,726.00 | 1,751.00 | 1,711.00 | 1,730.00 | 1,730.00 | - | 151,700 |
| Dec 11, 2025 | 1,794.00 | 1,817.00 | 1,720.00 | 1,730.00 | 1,730.00 | -3.08% | 180,000 |
| Dec 10, 2025 | 1,786.00 | 1,798.00 | 1,747.00 | 1,785.00 | 1,785.00 | - | 156,200 |
| Dec 9, 2025 | 1,830.00 | 1,836.00 | 1,777.00 | 1,785.00 | 1,785.00 | -3.09% | 252,100 |
| Dec 8, 2025 | 1,741.00 | 1,854.00 | 1,733.00 | 1,842.00 | 1,842.00 | 5.86% | 338,000 |
| Dec 5, 2025 | 1,756.00 | 1,768.00 | 1,682.00 | 1,740.00 | 1,740.00 | -0.91% | 294,000 |
| Dec 4, 2025 | 1,730.00 | 1,781.00 | 1,725.00 | 1,756.00 | 1,756.00 | 2.99% | 258,800 |
| Dec 3, 2025 | 1,773.00 | 1,776.00 | 1,682.00 | 1,705.00 | 1,705.00 | -3.94% | 598,300 |
| Dec 2, 2025 | 1,900.00 | 1,918.00 | 1,772.00 | 1,775.00 | 1,775.00 | -7.07% | 813,700 |
| Dec 1, 2025 | 1,944.00 | 2,062.00 | 1,892.00 | 1,910.00 | 1,910.00 | -13.96% | 1,599,100 |
| Nov 28, 2025 | 1,983.00 | 2,228.00 | 1,977.00 | 2,220.00 | 2,220.00 | 11.17% | 954,100 |
| Nov 27, 2025 | 2,006.00 | 2,015.00 | 1,960.00 | 1,997.00 | 1,997.00 | 3.69% | 285,900 |
| Nov 26, 2025 | 1,878.00 | 1,935.00 | 1,860.00 | 1,926.00 | 1,926.00 | 3.44% | 225,900 |
| Nov 25, 2025 | 1,885.00 | 1,896.00 | 1,843.00 | 1,862.00 | 1,862.00 | 0.11% | 126,600 |