Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,103.00
-27.00 (-2.39%)
Oct 2, 2026, 3:30 PM JST
Renascience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 1,119.00 | 1,127.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.39% | 210,000 |
| Oct 1, 2026 | 1,150.00 | 1,160.00 | 1,119.00 | 1,130.00 | 1,130.00 | -3.50% | 247,200 |
| Sep 30, 2026 | 1,178.00 | 1,191.00 | 1,170.00 | 1,171.00 | 1,171.00 | - | 98,500 |
| Sep 29, 2026 | 1,213.00 | 1,215.00 | 1,168.00 | 1,171.00 | 1,171.00 | -3.38% | 127,000 |
| Sep 28, 2026 | 1,209.00 | 1,313.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.49% | 445,800 |
| Sep 25, 2026 | 1,175.00 | 1,297.00 | 1,165.00 | 1,218.00 | 1,218.00 | 4.01% | 482,800 |
| Sep 24, 2026 | 1,193.00 | 1,216.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.84% | 122,600 |
| Sep 18, 2026 | 1,153.00 | 1,215.00 | 1,150.00 | 1,193.00 | 1,193.00 | 3.56% | 170,700 |
| Sep 17, 2026 | 1,198.00 | 1,205.00 | 1,146.00 | 1,152.00 | 1,152.00 | 1.23% | 205,800 |
| Sep 16, 2026 | 1,130.00 | 1,146.00 | 1,115.00 | 1,138.00 | 1,138.00 | -0.87% | 155,100 |
| Sep 15, 2026 | 1,153.00 | 1,157.00 | 1,126.00 | 1,148.00 | 1,148.00 | -0.69% | 84,200 |
| Sep 14, 2026 | 1,153.00 | 1,163.00 | 1,107.00 | 1,156.00 | 1,156.00 | 0.52% | 279,400 |
| Sep 11, 2026 | 1,177.00 | 1,194.00 | 1,145.00 | 1,150.00 | 1,150.00 | -5.35% | 230,400 |
| Sep 10, 2026 | 1,190.00 | 1,224.00 | 1,186.00 | 1,215.00 | 1,215.00 | 0.83% | 158,400 |
| Sep 9, 2026 | 1,210.00 | 1,220.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.58% | 152,300 |
| Sep 8, 2026 | 1,190.00 | 1,227.00 | 1,183.00 | 1,212.00 | 1,212.00 | 1.76% | 182,700 |
| Sep 7, 2026 | 1,193.00 | 1,201.00 | 1,169.00 | 1,191.00 | 1,191.00 | -0.17% | 180,800 |
| Sep 4, 2026 | 1,137.00 | 1,198.00 | 1,135.00 | 1,193.00 | 1,193.00 | 5.11% | 298,500 |
| Sep 3, 2026 | 1,161.00 | 1,169.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.13% | 235,200 |
| Sep 2, 2026 | 1,200.00 | 1,205.00 | 1,134.00 | 1,148.00 | 1,148.00 | -6.67% | 469,200 |
| Sep 1, 2026 | 1,295.00 | 1,295.00 | 1,225.00 | 1,230.00 | 1,230.00 | -5.82% | 385,800 |
| Aug 31, 2026 | 1,315.00 | 1,318.00 | 1,279.00 | 1,306.00 | 1,306.00 | -2.90% | 390,200 |
| Aug 28, 2026 | 1,291.00 | 1,349.00 | 1,276.00 | 1,345.00 | 1,345.00 | 4.26% | 407,400 |
| Aug 27, 2026 | 1,296.00 | 1,357.00 | 1,287.00 | 1,290.00 | 1,290.00 | -1.45% | 510,500 |
| 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 |