Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 1,121.00
-61.00 (-5.16%)
May 12, 2026, 3:30 PM JST
Renascience Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 8, 2026 | 1,610.00 | 1,641.00 | 1,580.00 | 1,635.00 | 1,635.00 | 6.65% | 339,300 |
| Apr 7, 2026 | 1,596.00 | 1,621.00 | 1,506.00 | 1,533.00 | 1,533.00 | -5.02% | 457,800 |
| Apr 6, 2026 | 1,664.00 | 1,689.00 | 1,601.00 | 1,614.00 | 1,614.00 | -3.81% | 217,000 |
| Apr 3, 2026 | 1,680.00 | 1,705.00 | 1,650.00 | 1,678.00 | 1,678.00 | 0.66% | 206,700 |
| Apr 2, 2026 | 1,778.00 | 1,784.00 | 1,665.00 | 1,667.00 | 1,667.00 | -6.24% | 335,600 |
| Apr 1, 2026 | 1,735.00 | 1,780.00 | 1,713.00 | 1,778.00 | 1,778.00 | 5.96% | 219,400 |
| Mar 31, 2026 | 1,706.00 | 1,754.00 | 1,675.00 | 1,678.00 | 1,678.00 | -2.27% | 211,300 |
| Mar 30, 2026 | 1,685.00 | 1,751.00 | 1,675.00 | 1,717.00 | 1,717.00 | -0.46% | 319,800 |
| 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 |