Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,725.00
+50.00 (2.99%)
At close: Mar 27, 2026
Renascience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,659.00 | 1,744.00 | 1,659.00 | 1,725.00 | 1,725.00 | 2.99% | 189,000 |
| Mar 26, 2026 | 1,790.00 | 1,797.00 | 1,650.00 | 1,675.00 | 1,675.00 | -6.42% | 372,300 |
| Mar 25, 2026 | 1,700.00 | 1,810.00 | 1,693.00 | 1,790.00 | 1,790.00 | 7.64% | 340,200 |
| Mar 24, 2026 | 1,670.00 | 1,708.00 | 1,631.00 | 1,663.00 | 1,663.00 | 4.33% | 272,800 |
| Mar 23, 2026 | 1,584.00 | 1,628.00 | 1,553.00 | 1,594.00 | 1,594.00 | -8.29% | 625,500 |
| Mar 19, 2026 | 1,878.00 | 1,895.00 | 1,730.00 | 1,738.00 | 1,738.00 | -9.95% | 723,200 |
| Mar 18, 2026 | 1,990.00 | 2,000.00 | 1,907.00 | 1,930.00 | 1,930.00 | -2.57% | 470,000 |
| Mar 17, 2026 | 2,024.00 | 2,065.00 | 1,968.00 | 1,981.00 | 1,981.00 | -1.49% | 273,900 |
| Mar 16, 2026 | 2,007.00 | 2,045.00 | 1,969.00 | 2,011.00 | 2,011.00 | -0.89% | 308,300 |
| Mar 13, 2026 | 2,000.00 | 2,069.00 | 1,981.00 | 2,029.00 | 2,029.00 | -0.34% | 328,700 |
| Mar 12, 2026 | 2,090.00 | 2,185.00 | 2,003.00 | 2,036.00 | 2,036.00 | -4.86% | 795,100 |
| Mar 11, 2026 | 2,076.00 | 2,167.00 | 2,050.00 | 2,140.00 | 2,140.00 | 2.44% | 402,000 |
| Mar 10, 2026 | 2,000.00 | 2,095.00 | 1,986.00 | 2,089.00 | 2,089.00 | 7.13% | 556,400 |
| Mar 9, 2026 | 1,893.00 | 1,973.00 | 1,871.00 | 1,950.00 | 1,950.00 | -3.61% | 431,700 |
| Mar 6, 2026 | 2,021.00 | 2,055.00 | 1,977.00 | 2,023.00 | 2,023.00 | 3.96% | 529,700 |
| Mar 5, 2026 | 1,880.00 | 1,978.00 | 1,866.00 | 1,946.00 | 1,946.00 | 8.11% | 418,500 |
| Mar 4, 2026 | 1,899.00 | 1,945.00 | 1,770.00 | 1,800.00 | 1,800.00 | -5.46% | 518,900 |
| Mar 3, 2026 | 1,985.00 | 2,018.00 | 1,885.00 | 1,904.00 | 1,904.00 | -3.55% | 493,800 |
| Mar 2, 2026 | 1,890.00 | 1,997.00 | 1,884.00 | 1,974.00 | 1,974.00 | 1.44% | 313,500 |
| Feb 27, 2026 | 1,814.00 | 1,947.00 | 1,806.00 | 1,946.00 | 1,946.00 | 6.98% | 394,300 |
| Feb 26, 2026 | 1,800.00 | 1,850.00 | 1,788.00 | 1,819.00 | 1,819.00 | 0.06% | 267,700 |
| Feb 25, 2026 | 1,796.00 | 1,820.00 | 1,761.00 | 1,818.00 | 1,818.00 | 2.83% | 209,600 |
| Feb 24, 2026 | 1,777.00 | 1,823.00 | 1,728.00 | 1,768.00 | 1,768.00 | -1.23% | 230,500 |
| Feb 20, 2026 | 1,854.00 | 1,892.00 | 1,757.00 | 1,790.00 | 1,790.00 | -3.24% | 384,100 |
| Feb 19, 2026 | 1,870.00 | 1,915.00 | 1,840.00 | 1,850.00 | 1,850.00 | -2.32% | 495,700 |
| Feb 18, 2026 | 1,820.00 | 1,926.00 | 1,801.00 | 1,894.00 | 1,894.00 | 3.72% | 558,000 |
| Feb 17, 2026 | 1,841.00 | 1,845.00 | 1,793.00 | 1,826.00 | 1,826.00 | 0.05% | 285,000 |
| Feb 16, 2026 | 1,741.00 | 1,889.00 | 1,693.00 | 1,825.00 | 1,825.00 | 7.29% | 773,500 |
| Feb 13, 2026 | 1,770.00 | 1,806.00 | 1,686.00 | 1,701.00 | 1,701.00 | -3.63% | 620,500 |
| Feb 12, 2026 | 1,610.00 | 1,860.00 | 1,590.00 | 1,765.00 | 1,765.00 | 6.97% | 1,055,900 |
| Feb 10, 2026 | 1,643.00 | 1,755.00 | 1,578.00 | 1,650.00 | 1,650.00 | 12.78% | 2,644,900 |
| Feb 9, 2026 | 1,470.00 | 1,490.00 | 1,451.00 | 1,463.00 | 1,463.00 | -0.41% | 122,700 |
| 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 |