Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,693.00
+26.00 (1.56%)
Jun 24, 2026, 12:45 PM JST
Renascience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 1,530.00 | 1,594.00 | 1,376.00 | 1,387.00 | 1,387.00 | -10.23% | 1,043,000 |
| May 25, 2026 | 1,567.00 | 1,620.00 | 1,539.00 | 1,545.00 | 1,545.00 | -2.15% | 339,500 |
| May 22, 2026 | 1,547.00 | 1,630.00 | 1,515.00 | 1,579.00 | 1,579.00 | -0.25% | 526,900 |
| May 21, 2026 | 1,574.00 | 1,635.00 | 1,559.00 | 1,583.00 | 1,583.00 | 1.93% | 582,300 |
| May 20, 2026 | 1,688.00 | 1,741.00 | 1,502.00 | 1,553.00 | 1,553.00 | -9.55% | 1,145,000 |
| May 19, 2026 | 1,761.00 | 1,849.00 | 1,650.00 | 1,717.00 | 1,717.00 | -3.65% | 1,366,300 |
| May 18, 2026 | 1,945.00 | 1,945.00 | 1,766.00 | 1,782.00 | 1,782.00 | -6.46% | 806,900 |
| May 15, 2026 | 1,701.00 | 1,985.00 | 1,631.00 | 1,905.00 | 1,905.00 | 10.69% | 2,719,600 |
| May 14, 2026 | 1,551.00 | 1,721.00 | 1,545.00 | 1,721.00 | 1,721.00 | 21.11% | 917,400 |
| May 13, 2026 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 1,421.00 | 26.76% | 44,900 |
| May 12, 2026 | 1,170.00 | 1,184.00 | 1,108.00 | 1,121.00 | 1,121.00 | -5.16% | 459,700 |
| May 11, 2026 | 1,214.00 | 1,238.00 | 1,182.00 | 1,182.00 | 1,182.00 | -6.04% | 292,300 |
| May 8, 2026 | 1,203.00 | 1,278.00 | 1,171.00 | 1,258.00 | 1,258.00 | 3.54% | 522,800 |
| May 7, 2026 | 1,210.00 | 1,343.00 | 1,162.00 | 1,215.00 | 1,215.00 | 1.17% | 2,026,500 |
| May 1, 2026 | 1,179.00 | 1,212.00 | 1,168.00 | 1,201.00 | 1,201.00 | 2.39% | 198,100 |
| Apr 30, 2026 | 1,180.00 | 1,195.00 | 1,159.00 | 1,173.00 | 1,173.00 | -2.17% | 168,900 |
| Apr 28, 2026 | 1,187.00 | 1,209.00 | 1,111.00 | 1,199.00 | 1,199.00 | 1.70% | 411,400 |
| Apr 27, 2026 | 1,211.00 | 1,232.00 | 1,169.00 | 1,179.00 | 1,179.00 | -0.17% | 502,500 |
| Apr 24, 2026 | 1,301.00 | 1,316.00 | 1,161.00 | 1,181.00 | 1,181.00 | -9.15% | 1,016,700 |
| Apr 23, 2026 | 1,318.00 | 1,336.00 | 1,270.00 | 1,300.00 | 1,300.00 | -2.55% | 371,700 |
| Apr 22, 2026 | 1,333.00 | 1,353.00 | 1,295.00 | 1,334.00 | 1,334.00 | -0.07% | 379,400 |
| Apr 21, 2026 | 1,362.00 | 1,362.00 | 1,236.00 | 1,335.00 | 1,335.00 | -3.26% | 1,123,400 |
| Apr 20, 2026 | 1,447.00 | 1,450.00 | 1,370.00 | 1,380.00 | 1,380.00 | -4.56% | 427,200 |
| Apr 17, 2026 | 1,468.00 | 1,496.00 | 1,438.00 | 1,446.00 | 1,446.00 | -1.63% | 197,100 |
| Apr 16, 2026 | 1,458.00 | 1,505.00 | 1,456.00 | 1,470.00 | 1,470.00 | 1.38% | 272,600 |
| Apr 15, 2026 | 1,455.00 | 1,472.00 | 1,418.00 | 1,450.00 | 1,450.00 | 0.28% | 306,800 |
| Apr 14, 2026 | 1,465.00 | 1,540.00 | 1,390.00 | 1,446.00 | 1,446.00 | -1.36% | 566,600 |
| Apr 13, 2026 | 1,498.00 | 1,505.00 | 1,404.00 | 1,466.00 | 1,466.00 | -9.23% | 888,100 |
| Apr 10, 2026 | 1,616.00 | 1,643.00 | 1,576.00 | 1,615.00 | 1,615.00 | -0.43% | 156,200 |
| Apr 9, 2026 | 1,671.00 | 1,682.00 | 1,597.00 | 1,622.00 | 1,622.00 | -0.80% | 261,600 |