Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,547.00
+4.00 (0.26%)
Aug 6, 2026, 11:26 AM JST
Renascience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 1,515.00 | 1,574.00 | 1,487.00 | 1,543.00 | 1,543.00 | 2.05% | 259,100 |
| Aug 4, 2026 | 1,488.00 | 1,545.00 | 1,485.00 | 1,512.00 | 1,512.00 | 0.80% | 193,700 |
| Aug 3, 2026 | 1,484.00 | 1,521.00 | 1,458.00 | 1,500.00 | 1,500.00 | 1.01% | 162,300 |
| Jul 31, 2026 | 1,415.00 | 1,505.00 | 1,401.00 | 1,485.00 | 1,485.00 | 7.22% | 267,300 |
| Jul 30, 2026 | 1,426.00 | 1,446.00 | 1,379.00 | 1,385.00 | 1,385.00 | -3.28% | 228,500 |
| Jul 29, 2026 | 1,500.00 | 1,506.00 | 1,411.00 | 1,432.00 | 1,432.00 | -4.09% | 255,900 |
| Jul 28, 2026 | 1,520.00 | 1,525.00 | 1,470.00 | 1,493.00 | 1,493.00 | -3.37% | 142,700 |
| Jul 27, 2026 | 1,505.00 | 1,549.00 | 1,477.00 | 1,545.00 | 1,545.00 | 3.07% | 159,600 |
| Jul 24, 2026 | 1,525.00 | 1,531.00 | 1,487.00 | 1,499.00 | 1,499.00 | -3.48% | 150,500 |
| Jul 23, 2026 | 1,566.00 | 1,589.00 | 1,515.00 | 1,553.00 | 1,553.00 | -0.83% | 168,300 |
| Jul 22, 2026 | 1,585.00 | 1,613.00 | 1,552.00 | 1,566.00 | 1,566.00 | 1.03% | 415,300 |
| Jul 21, 2026 | 1,480.00 | 1,605.00 | 1,461.00 | 1,550.00 | 1,550.00 | 6.90% | 426,600 |
| Jul 17, 2026 | 1,500.00 | 1,515.00 | 1,411.00 | 1,450.00 | 1,450.00 | -4.73% | 349,000 |
| Jul 16, 2026 | 1,517.00 | 1,677.00 | 1,497.00 | 1,522.00 | 1,522.00 | -2.25% | 533,000 |
| Jul 15, 2026 | 1,550.00 | 1,590.00 | 1,494.00 | 1,557.00 | 1,557.00 | -4.48% | 520,000 |
| Jul 14, 2026 | 1,458.00 | 1,771.00 | 1,443.00 | 1,630.00 | 1,630.00 | 10.81% | 1,907,300 |
| Jul 13, 2026 | 1,478.00 | 1,505.00 | 1,443.00 | 1,471.00 | 1,471.00 | -1.87% | 129,300 |
| Jul 10, 2026 | 1,460.00 | 1,520.00 | 1,438.00 | 1,499.00 | 1,499.00 | 3.17% | 144,000 |
| Jul 9, 2026 | 1,422.00 | 1,484.00 | 1,420.00 | 1,453.00 | 1,453.00 | 2.47% | 193,600 |
| Jul 8, 2026 | 1,450.00 | 1,468.00 | 1,402.00 | 1,418.00 | 1,418.00 | -1.94% | 150,700 |
| Jul 7, 2026 | 1,549.00 | 1,549.00 | 1,440.00 | 1,446.00 | 1,446.00 | -5.18% | 250,800 |
| Jul 6, 2026 | 1,540.00 | 1,562.00 | 1,488.00 | 1,525.00 | 1,525.00 | -0.26% | 219,900 |
| Jul 3, 2026 | 1,488.00 | 1,534.00 | 1,477.00 | 1,529.00 | 1,529.00 | 3.24% | 121,400 |
| Jul 2, 2026 | 1,500.00 | 1,516.00 | 1,473.00 | 1,481.00 | 1,481.00 | -1.92% | 157,900 |
| Jul 1, 2026 | 1,534.00 | 1,581.00 | 1,499.00 | 1,510.00 | 1,510.00 | -3.08% | 227,500 |
| Jun 30, 2026 | 1,508.00 | 1,581.00 | 1,495.00 | 1,558.00 | 1,558.00 | 5.41% | 292,400 |
| Jun 29, 2026 | 1,415.00 | 1,512.00 | 1,415.00 | 1,478.00 | 1,478.00 | 4.60% | 322,100 |
| Jun 26, 2026 | 1,610.00 | 1,610.00 | 1,360.00 | 1,413.00 | 1,413.00 | -14.36% | 1,110,600 |
| Jun 25, 2026 | 1,654.00 | 1,672.00 | 1,601.00 | 1,650.00 | 1,650.00 | 0.30% | 219,300 |
| Jun 24, 2026 | 1,666.00 | 1,709.00 | 1,636.00 | 1,645.00 | 1,645.00 | -1.32% | 255,400 |
| Jun 23, 2026 | 1,723.00 | 1,755.00 | 1,667.00 | 1,667.00 | 1,667.00 | -3.08% | 291,900 |
| Jun 22, 2026 | 1,616.00 | 1,728.00 | 1,590.00 | 1,720.00 | 1,720.00 | 6.83% | 232,500 |
| Jun 19, 2026 | 1,681.00 | 1,733.00 | 1,605.00 | 1,610.00 | 1,610.00 | -5.24% | 335,700 |
| Jun 18, 2026 | 1,623.00 | 1,720.00 | 1,595.00 | 1,699.00 | 1,699.00 | 4.68% | 295,300 |
| Jun 17, 2026 | 1,585.00 | 1,640.00 | 1,585.00 | 1,623.00 | 1,623.00 | 2.40% | 215,700 |
| Jun 16, 2026 | 1,620.00 | 1,636.00 | 1,577.00 | 1,585.00 | 1,585.00 | -3.71% | 223,500 |
| Jun 15, 2026 | 1,557.00 | 1,663.00 | 1,527.00 | 1,646.00 | 1,646.00 | 3.72% | 397,500 |
| Jun 12, 2026 | 1,574.00 | 1,617.00 | 1,494.00 | 1,587.00 | 1,587.00 | 2.85% | 493,900 |
| Jun 11, 2026 | 1,669.00 | 1,680.00 | 1,498.00 | 1,543.00 | 1,543.00 | -9.71% | 1,085,800 |
| Jun 10, 2026 | 1,745.00 | 1,772.00 | 1,634.00 | 1,709.00 | 1,709.00 | -2.06% | 813,700 |
| Jun 9, 2026 | 1,658.00 | 1,755.00 | 1,621.00 | 1,745.00 | 1,745.00 | 5.50% | 636,600 |
| Jun 8, 2026 | 1,593.00 | 1,684.00 | 1,580.00 | 1,654.00 | 1,654.00 | -3.44% | 656,900 |
| Jun 5, 2026 | 1,608.00 | 1,734.00 | 1,587.00 | 1,713.00 | 1,713.00 | 8.97% | 958,700 |
| Jun 4, 2026 | 1,504.00 | 1,609.00 | 1,426.00 | 1,572.00 | 1,572.00 | 2.81% | 904,200 |
| Jun 3, 2026 | 1,400.00 | 1,584.00 | 1,365.00 | 1,529.00 | 1,529.00 | 15.31% | 1,075,700 |
| Jun 2, 2026 | 1,295.00 | 1,367.00 | 1,293.00 | 1,326.00 | 1,326.00 | 1.22% | 205,900 |
| Jun 1, 2026 | 1,375.00 | 1,377.00 | 1,293.00 | 1,310.00 | 1,310.00 | -4.73% | 362,200 |
| May 29, 2026 | 1,450.00 | 1,475.00 | 1,367.00 | 1,375.00 | 1,375.00 | -4.38% | 252,500 |
| May 28, 2026 | 1,435.00 | 1,465.00 | 1,404.00 | 1,438.00 | 1,438.00 | -1.84% | 201,300 |
| May 27, 2026 | 1,400.00 | 1,515.00 | 1,400.00 | 1,465.00 | 1,465.00 | 5.62% | 470,600 |