Renesas Electronics Corporation (TYO:6723)
Japan flag Japan · Delayed Price · Currency is JPY
1,769.50
+20.00 (1.14%)
Aug 27, 2025, 3:30 PM JST

Renesas Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20251,746.501,763.001,726.001,749.501,749.50-1.55%7,052,500
Aug 25, 20251,820.001,823.001,777.001,777.001,777.001.43%7,085,800
Aug 22, 20251,758.001,783.001,746.501,752.001,752.00-0.40%5,669,000
Aug 21, 20251,765.001,771.001,742.001,759.001,759.000.29%5,121,100
Aug 20, 20251,790.001,805.001,728.501,754.001,754.00-2.85%11,093,300
Aug 19, 20251,835.001,837.001,805.501,805.501,805.50-0.69%5,992,100
Aug 18, 20251,849.501,872.001,818.001,818.001,818.00-0.11%5,986,700
Aug 15, 20251,825.001,828.501,801.001,820.001,820.00-0.27%5,973,000
Aug 14, 20251,865.001,868.001,809.001,825.001,825.00-2.93%9,546,100
Aug 13, 20251,878.001,903.501,847.001,880.001,880.006.94%23,689,000
Aug 12, 20251,730.001,787.501,721.001,758.001,758.001.80%12,679,600
Aug 8, 20251,706.501,735.501,698.001,727.001,727.000.41%13,406,400
Aug 7, 20251,707.001,760.501,703.001,720.001,720.00-3.75%14,863,200
Aug 6, 20251,830.001,839.001,767.001,787.001,787.00-3.92%12,722,500
Aug 5, 20251,846.001,884.501,835.001,860.001,860.001.89%10,490,800
Aug 4, 20251,793.001,832.001,783.501,825.501,825.50-0.68%7,735,800
Aug 1, 20251,871.001,882.001,833.501,838.001,838.00-1.50%11,102,100
Jul 31, 20251,876.001,887.001,847.001,866.001,866.00-0.27%9,473,700
Jul 30, 20251,861.001,882.501,844.001,871.001,871.000.65%52,329,900
Jul 29, 20251,857.001,874.501,821.001,859.001,859.00-1.22%12,489,700
Jul 28, 20251,862.001,889.501,820.501,882.001,882.003.04%15,890,800
Jul 25, 20251,917.002,014.001,794.001,826.501,826.50-4.72%36,982,100
Jul 24, 20251,945.001,953.001,900.501,917.001,917.001.48%14,411,800
Jul 23, 20251,826.001,927.501,790.501,889.001,889.001.23%18,514,700
Jul 22, 20251,850.001,885.501,846.501,866.001,866.00-2.10%9,902,100
Jul 18, 20251,911.001,922.501,887.001,906.001,906.000.03%9,429,800
Jul 17, 20251,887.001,913.501,832.001,905.501,905.503.17%13,552,400
Jul 16, 20251,852.001,866.501,834.001,847.001,847.00-1.47%13,075,400
Jul 15, 20251,920.001,926.001,866.001,874.501,874.50-2.93%10,724,200
Jul 14, 20251,895.001,943.001,886.001,931.001,931.000.16%6,480,600
Jul 11, 20251,896.501,959.001,893.501,928.001,928.001.85%9,889,600
Jul 10, 20251,927.501,934.001,889.001,893.001,893.00-2.62%9,674,000
Jul 9, 20251,947.001,994.001,930.501,944.001,944.002.10%14,419,600
Jul 8, 20251,840.501,918.001,831.501,904.001,904.002.72%11,755,700
Jul 7, 20251,885.501,888.001,834.001,853.501,853.50-2.16%7,948,300
Jul 4, 20251,920.001,931.001,884.001,894.501,894.50-0.39%9,288,500
Jul 3, 20251,838.001,914.001,825.501,902.001,902.004.79%15,578,300
Jul 2, 20251,735.001,862.001,733.501,815.001,815.002.43%21,344,200
Jul 1, 20251,775.001,794.001,720.001,772.001,772.00-0.95%13,665,800
Jun 30, 20251,802.001,813.501,772.001,789.001,789.001.36%16,281,400
Jun 27, 20251,767.001,810.001,755.001,765.001,765.001.70%28,765,100
Jun 26, 20251,948.501,958.501,735.001,735.501,735.50-11.97%49,840,800
Jun 25, 20251,990.001,994.001,935.501,971.501,971.501.91%9,450,500
Jun 24, 20251,961.001,983.001,923.001,934.501,934.50-1.05%10,380,000
Jun 23, 20251,901.001,981.501,896.001,955.001,955.001.16%11,562,500
Jun 20, 20251,927.001,964.001,920.001,932.501,932.50-0.13%13,391,800
Jun 19, 20251,924.001,972.501,918.001,935.001,935.003.56%14,777,900
Jun 18, 20251,869.001,879.001,835.001,868.501,868.50-1.66%9,538,000
Jun 17, 20251,897.001,916.001,876.501,900.001,900.001.85%12,781,800
Jun 16, 20251,892.001,902.501,858.501,865.501,865.50-2.38%13,139,700