Renascience Inc. (TYO:4889)
Japan · Delayed Price · Currency is JPY 993.00
+3.00 (0.30%)
Oct 23, 2026, 3:30 PM JST
Renascience Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 964.00 | 994.00 | 931.00 | 993.00 | 993.00 | 0.30% | 312,900 |
| Oct 22, 2026 | 1,015.00 | 1,025.00 | 982.00 | 990.00 | 990.00 | -3.04% | 127,600 |
| Oct 21, 2026 | 1,032.00 | 1,048.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.69% | 122,900 |
| Oct 20, 2026 | 1,034.00 | 1,036.00 | 1,005.00 | 1,014.00 | 1,014.00 | -1.07% | 79,800 |
| Oct 19, 2026 | 1,007.00 | 1,028.00 | 995.00 | 1,025.00 | 1,025.00 | -1.16% | 108,400 |
| Oct 16, 2026 | 1,000.00 | 1,040.00 | 994.00 | 1,037.00 | 1,037.00 | 4.85% | 105,400 |
| Oct 15, 2026 | 1,000.00 | 1,010.00 | 975.00 | 989.00 | 989.00 | -3.70% | 254,700 |
| Oct 14, 2026 | 1,009.00 | 1,043.00 | 997.00 | 1,027.00 | 1,027.00 | 0.20% | 164,800 |
| Oct 13, 2026 | 1,026.00 | 1,034.00 | 1,011.00 | 1,025.00 | 1,025.00 | -0.68% | 105,100 |
| Oct 9, 2026 | 1,000.00 | 1,038.00 | 1,000.00 | 1,032.00 | 1,032.00 | 1.18% | 156,800 |
| Oct 8, 2026 | 1,039.00 | 1,051.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.95% | 221,400 |
| Oct 7, 2026 | 1,081.00 | 1,089.00 | 1,025.00 | 1,051.00 | 1,051.00 | -3.67% | 373,900 |
| Oct 6, 2026 | 1,120.00 | 1,127.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.73% | 155,900 |
| Oct 5, 2026 | 1,111.00 | 1,113.00 | 1,070.00 | 1,099.00 | 1,099.00 | -0.36% | 210,700 |
| 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 |