Renesas Electronics Corporation (TYO:6723)
Japan · Delayed Price · Currency is JPY 1,911.00
+81.50 (4.45%)
Oct 31, 2025, 3:30 PM JST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,967.50 | 2,026.50 | 1,865.50 | 1,911.00 | 1,911.00 | 4.45% | 30,516,400 |
| Oct 30, 2025 | 1,913.50 | 1,985.00 | 1,753.00 | 1,829.50 | 1,829.50 | -4.01% | 33,518,700 |
| Oct 29, 2025 | 1,908.00 | 1,926.50 | 1,875.50 | 1,906.00 | 1,906.00 | -0.52% | 9,914,500 |
| Oct 28, 2025 | 1,918.00 | 1,923.00 | 1,882.00 | 1,916.00 | 1,916.00 | 1.38% | 8,736,400 |
| Oct 27, 2025 | 1,920.50 | 1,929.50 | 1,880.00 | 1,890.00 | 1,890.00 | 2.52% | 10,312,900 |
| Oct 24, 2025 | 1,888.00 | 1,904.50 | 1,841.00 | 1,843.50 | 1,843.50 | -0.24% | 11,705,600 |
| Oct 23, 2025 | 1,917.50 | 1,922.50 | 1,848.00 | 1,848.00 | 1,848.00 | -5.59% | 13,469,100 |
| Oct 22, 2025 | 1,956.00 | 1,980.00 | 1,927.00 | 1,957.50 | 1,957.50 | -1.90% | 11,573,500 |
| Oct 21, 2025 | 1,957.50 | 2,030.50 | 1,954.00 | 1,995.50 | 1,995.50 | 4.07% | 18,954,100 |
| Oct 20, 2025 | 1,930.00 | 1,939.00 | 1,896.00 | 1,917.50 | 1,917.50 | -0.23% | 8,254,600 |
| Oct 17, 2025 | 1,914.00 | 1,945.00 | 1,888.00 | 1,922.00 | 1,922.00 | -0.95% | 11,826,100 |
| Oct 16, 2025 | 1,833.00 | 1,954.50 | 1,820.50 | 1,940.50 | 1,940.50 | 8.23% | 20,066,600 |
| Oct 15, 2025 | 1,741.50 | 1,801.50 | 1,740.00 | 1,793.00 | 1,793.00 | 4.82% | 12,645,600 |
| Oct 14, 2025 | 1,766.00 | 1,775.50 | 1,706.00 | 1,710.50 | 1,710.50 | -4.79% | 17,271,300 |
| Oct 10, 2025 | 1,795.00 | 1,815.50 | 1,760.00 | 1,796.50 | 1,796.50 | -0.91% | 12,661,600 |
| Oct 9, 2025 | 1,840.00 | 1,867.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.68% | 10,557,900 |
| Oct 8, 2025 | 1,852.50 | 1,873.50 | 1,823.00 | 1,844.00 | 1,844.00 | -1.44% | 9,032,500 |
| Oct 7, 2025 | 1,873.50 | 1,918.50 | 1,855.00 | 1,871.00 | 1,871.00 | 3.09% | 12,582,700 |
| Oct 6, 2025 | 1,841.50 | 1,866.00 | 1,812.00 | 1,815.00 | 1,815.00 | 0.17% | 12,694,700 |
| Oct 3, 2025 | 1,713.50 | 1,864.50 | 1,704.50 | 1,812.00 | 1,812.00 | 7.28% | 23,965,000 |
| Oct 2, 2025 | 1,715.50 | 1,717.00 | 1,677.50 | 1,689.00 | 1,689.00 | 0.06% | 11,209,600 |
| Oct 1, 2025 | 1,699.50 | 1,706.50 | 1,676.00 | 1,688.00 | 1,688.00 | -1.06% | 8,630,300 |
| Sep 30, 2025 | 1,748.00 | 1,754.50 | 1,704.00 | 1,706.00 | 1,706.00 | -2.09% | 10,774,700 |
| Sep 29, 2025 | 1,791.50 | 1,794.00 | 1,742.50 | 1,742.50 | 1,742.50 | -2.92% | 7,620,000 |
| Sep 26, 2025 | 1,850.00 | 1,881.50 | 1,776.50 | 1,795.00 | 1,795.00 | -4.32% | 13,360,100 |
| Sep 25, 2025 | 1,837.00 | 1,884.50 | 1,827.50 | 1,876.00 | 1,876.00 | 2.96% | 10,897,600 |
| Sep 24, 2025 | 1,851.00 | 1,869.00 | 1,813.50 | 1,822.00 | 1,822.00 | -1.30% | 11,307,200 |
| Sep 22, 2025 | 1,789.00 | 1,871.50 | 1,785.50 | 1,846.00 | 1,846.00 | 4.56% | 12,715,400 |
| Sep 19, 2025 | 1,844.00 | 1,846.50 | 1,738.00 | 1,765.50 | 1,765.50 | 0.34% | 19,882,600 |
| Sep 18, 2025 | 1,747.00 | 1,774.00 | 1,729.00 | 1,759.50 | 1,759.50 | 0.57% | 6,863,400 |
| Sep 17, 2025 | 1,761.50 | 1,771.50 | 1,742.50 | 1,749.50 | 1,749.50 | -1.58% | 6,863,400 |
| Sep 16, 2025 | 1,744.00 | 1,795.50 | 1,741.50 | 1,777.50 | 1,777.50 | 2.83% | 10,288,400 |
| Sep 12, 2025 | 1,704.50 | 1,748.50 | 1,704.50 | 1,728.50 | 1,728.50 | -0.03% | 10,768,600 |
| Sep 11, 2025 | 1,750.00 | 1,754.50 | 1,711.50 | 1,729.00 | 1,729.00 | -0.75% | 10,768,600 |
| Sep 10, 2025 | 1,710.00 | 1,742.00 | 1,705.00 | 1,742.00 | 1,742.00 | 1.72% | 6,622,900 |
| Sep 9, 2025 | 1,725.00 | 1,748.00 | 1,705.00 | 1,712.50 | 1,712.50 | 0.62% | 8,010,800 |
| Sep 8, 2025 | 1,700.50 | 1,740.00 | 1,686.50 | 1,702.00 | 1,702.00 | 2.38% | 10,230,200 |
| Sep 5, 2025 | 1,728.50 | 1,740.00 | 1,656.50 | 1,662.50 | 1,662.50 | -1.77% | 10,251,400 |
| Sep 4, 2025 | 1,683.50 | 1,708.00 | 1,673.00 | 1,692.50 | 1,692.50 | -0.47% | 8,488,100 |
| Sep 3, 2025 | 1,699.00 | 1,719.00 | 1,694.50 | 1,700.50 | 1,700.50 | -1.42% | 6,701,700 |
| Sep 2, 2025 | 1,736.00 | 1,747.00 | 1,709.00 | 1,725.00 | 1,725.00 | -0.17% | 5,257,000 |
| Sep 1, 2025 | 1,732.00 | 1,736.50 | 1,699.00 | 1,728.00 | 1,728.00 | -2.21% | 8,743,600 |
| Aug 29, 2025 | 1,781.50 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.59% | 6,352,400 |
| Aug 28, 2025 | 1,754.50 | 1,778.00 | 1,745.00 | 1,777.50 | 1,777.50 | 0.45% | 4,560,400 |
| Aug 27, 2025 | 1,742.50 | 1,778.00 | 1,737.50 | 1,769.50 | 1,769.50 | 1.14% | 5,531,100 |
| Aug 26, 2025 | 1,746.50 | 1,763.00 | 1,726.00 | 1,749.50 | 1,749.50 | -1.55% | 7,052,500 |
| Aug 25, 2025 | 1,820.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1.43% | 7,085,800 |
| Aug 22, 2025 | 1,758.00 | 1,783.00 | 1,746.50 | 1,752.00 | 1,752.00 | -0.40% | 5,669,000 |
| Aug 21, 2025 | 1,765.00 | 1,771.00 | 1,742.00 | 1,759.00 | 1,759.00 | 0.29% | 5,121,100 |
| Aug 20, 2025 | 1,790.00 | 1,805.00 | 1,728.50 | 1,754.00 | 1,754.00 | -2.85% | 11,093,300 |