Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,311.00
+2.00 (0.15%)
Aug 27, 2026, 11:30 AM JST
Renascience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 1,369.00 | 1,401.00 | 1,294.00 | 1,309.00 | 1,309.00 | -3.47% | 469,700 |
| Aug 25, 2026 | 1,339.00 | 1,370.00 | 1,301.00 | 1,356.00 | 1,356.00 | 1.95% | 232,100 |
| Aug 24, 2026 | 1,299.00 | 1,387.00 | 1,296.00 | 1,330.00 | 1,330.00 | 2.15% | 445,200 |
| Aug 21, 2026 | 1,341.00 | 1,350.00 | 1,281.00 | 1,302.00 | 1,302.00 | -4.82% | 420,600 |
| Aug 20, 2026 | 1,355.00 | 1,398.00 | 1,300.00 | 1,368.00 | 1,368.00 | 3.25% | 528,900 |
| Aug 19, 2026 | 1,270.00 | 1,331.00 | 1,270.00 | 1,325.00 | 1,325.00 | 1.92% | 346,300 |
| Aug 18, 2026 | 1,325.00 | 1,332.00 | 1,244.00 | 1,300.00 | 1,300.00 | -1.52% | 590,300 |
| Aug 17, 2026 | 1,229.00 | 1,344.00 | 1,229.00 | 1,320.00 | 1,320.00 | 9.91% | 870,300 |
| Aug 14, 2026 | 1,195.00 | 1,224.00 | 1,138.00 | 1,201.00 | 1,201.00 | 3.09% | 559,200 |
| Aug 13, 2026 | 1,155.00 | 1,217.00 | 1,115.00 | 1,165.00 | 1,165.00 | 0.87% | 891,500 |
| Aug 12, 2026 | 1,237.00 | 1,273.00 | 1,101.00 | 1,155.00 | 1,155.00 | -8.84% | 1,578,300 |
| Aug 10, 2026 | 1,523.00 | 1,532.00 | 1,119.00 | 1,267.00 | 1,267.00 | -16.59% | 1,655,100 |
| Aug 7, 2026 | 1,541.00 | 1,553.00 | 1,506.00 | 1,519.00 | 1,519.00 | -1.17% | 135,400 |
| Aug 6, 2026 | 1,537.00 | 1,577.00 | 1,522.00 | 1,537.00 | 1,537.00 | -0.39% | 123,400 |
| 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 |