Renesas Electronics Corporation (TYO:6723)
Japan · Delayed Price · Currency is JPY 3,928.00
-271.00 (-6.45%)
Jul 24, 2026, 3:30 PM JST
Renesas Electronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 4,133.00 | 4,163.00 | 3,882.00 | 3,928.00 | 3,928.00 | -6.45% | 11,628,500 |
| Jul 23, 2026 | 4,379.00 | 4,380.00 | 4,173.00 | 4,199.00 | 4,199.00 | 0.57% | 9,858,100 |
| Jul 22, 2026 | 4,455.00 | 4,460.00 | 4,175.00 | 4,175.00 | 4,175.00 | 3.47% | 14,565,400 |
| Jul 21, 2026 | 3,892.00 | 4,080.00 | 3,813.00 | 4,035.00 | 4,035.00 | 5.57% | 16,862,500 |
| Jul 17, 2026 | 3,971.00 | 3,977.00 | 3,691.00 | 3,822.00 | 3,822.00 | -7.66% | 19,272,400 |
| Jul 16, 2026 | 4,249.00 | 4,311.00 | 4,136.00 | 4,139.00 | 4,139.00 | -7.18% | 13,442,400 |
| Jul 15, 2026 | 4,343.00 | 4,480.00 | 4,320.00 | 4,459.00 | 4,459.00 | 1.78% | 11,294,000 |
| Jul 14, 2026 | 4,462.00 | 4,468.00 | 4,273.00 | 4,381.00 | 4,381.00 | -1.97% | 12,785,500 |
| Jul 13, 2026 | 4,704.00 | 4,835.00 | 4,381.00 | 4,469.00 | 4,469.00 | -6.15% | 12,573,200 |
| Jul 10, 2026 | 4,922.00 | 4,999.00 | 4,742.00 | 4,762.00 | 4,762.00 | -1.14% | 13,112,800 |
| Jul 9, 2026 | 4,845.00 | 4,979.00 | 4,761.00 | 4,817.00 | 4,817.00 | 3.32% | 15,820,900 |
| Jul 8, 2026 | 4,534.00 | 4,839.00 | 4,468.00 | 4,662.00 | 4,662.00 | -1.73% | 16,968,400 |
| Jul 7, 2026 | 4,670.00 | 4,998.00 | 4,652.00 | 4,744.00 | 4,744.00 | 0.72% | 24,567,900 |
| Jul 6, 2026 | 4,867.00 | 4,919.00 | 4,621.00 | 4,710.00 | 4,710.00 | -2.28% | 11,492,400 |
| Jul 3, 2026 | 4,585.00 | 4,841.00 | 4,457.00 | 4,820.00 | 4,820.00 | -0.45% | 12,933,200 |
| Jul 2, 2026 | 4,816.00 | 5,014.00 | 4,747.00 | 4,842.00 | 4,842.00 | -5.49% | 14,915,000 |
| Jul 1, 2026 | 5,117.00 | 5,195.00 | 4,955.00 | 5,123.00 | 5,123.00 | 6.57% | 15,321,100 |
| Jun 30, 2026 | 4,880.00 | 4,952.00 | 4,736.00 | 4,807.00 | 4,807.00 | -0.06% | 14,499,000 |
| Jun 29, 2026 | 4,870.00 | 4,945.00 | 4,621.00 | 4,810.00 | 4,810.00 | 0.21% | 14,200,300 |
| Jun 26, 2026 | 4,944.00 | 5,259.00 | 4,800.00 | 4,800.00 | 4,800.00 | -0.91% | 31,839,500 |
| Jun 25, 2026 | 4,773.00 | 4,923.00 | 4,677.00 | 4,844.00 | 4,844.00 | 3.00% | 19,719,500 |
| Jun 24, 2026 | 4,684.00 | 4,811.00 | 4,534.00 | 4,703.00 | 4,703.00 | -1.07% | 16,565,900 |
| Jun 23, 2026 | 5,041.00 | 5,284.00 | 4,745.00 | 4,754.00 | 4,754.00 | -5.69% | 20,794,000 |
| Jun 22, 2026 | 4,723.00 | 5,096.00 | 4,721.00 | 5,041.00 | 5,041.00 | 6.49% | 15,953,100 |
| Jun 19, 2026 | 4,754.00 | 4,884.00 | 4,703.00 | 4,734.00 | 4,734.00 | 4.04% | 21,289,900 |
| Jun 18, 2026 | 4,485.00 | 4,718.00 | 4,437.00 | 4,550.00 | 4,550.00 | 1.63% | 14,040,900 |
| Jun 17, 2026 | 4,367.00 | 4,477.00 | 4,317.00 | 4,477.00 | 4,477.00 | -0.16% | 11,507,200 |
| Jun 16, 2026 | 4,480.00 | 4,523.00 | 4,300.00 | 4,484.00 | 4,484.00 | -0.09% | 14,590,900 |
| Jun 15, 2026 | 4,495.00 | 4,509.00 | 4,388.00 | 4,488.00 | 4,488.00 | 3.05% | 13,043,300 |
| Jun 12, 2026 | 4,500.00 | 4,577.00 | 4,351.00 | 4,355.00 | 4,355.00 | 2.18% | 14,713,100 |
| Jun 11, 2026 | 4,093.00 | 4,345.00 | 3,962.00 | 4,262.00 | 4,262.00 | -1.07% | 15,459,800 |
| Jun 10, 2026 | 4,325.00 | 4,409.00 | 4,195.00 | 4,308.00 | 4,308.00 | -1.98% | 18,059,400 |
| Jun 9, 2026 | 4,349.00 | 4,439.00 | 4,182.00 | 4,395.00 | 4,395.00 | 6.19% | 18,519,900 |
| Jun 8, 2026 | 4,008.00 | 4,198.00 | 3,995.00 | 4,139.00 | 4,139.00 | -9.39% | 23,199,500 |
| Jun 5, 2026 | 4,698.00 | 4,719.00 | 4,429.00 | 4,568.00 | 4,568.00 | -5.58% | 12,870,200 |
| Jun 4, 2026 | 4,754.00 | 4,912.00 | 4,737.00 | 4,838.00 | 4,838.00 | 0.29% | 17,895,400 |
| Jun 3, 2026 | 4,840.00 | 4,985.00 | 4,746.00 | 4,824.00 | 4,824.00 | 8.28% | 22,562,300 |
| Jun 2, 2026 | 4,352.00 | 4,473.00 | 4,240.00 | 4,455.00 | 4,455.00 | 0.86% | 17,662,600 |
| Jun 1, 2026 | 4,413.00 | 4,524.00 | 4,370.00 | 4,417.00 | 4,417.00 | -1.84% | 13,621,100 |
| May 29, 2026 | 4,500.00 | 4,684.00 | 4,432.00 | 4,500.00 | 4,500.00 | 4.51% | 23,491,100 |
| May 28, 2026 | 4,333.00 | 4,352.00 | 4,116.00 | 4,306.00 | 4,306.00 | -3.76% | 21,537,400 |
| May 27, 2026 | 4,634.00 | 4,689.00 | 4,474.00 | 4,474.00 | 4,474.00 | -2.51% | 21,999,500 |
| May 26, 2026 | 4,356.00 | 4,640.00 | 4,305.00 | 4,589.00 | 4,589.00 | 6.80% | 23,059,700 |
| May 25, 2026 | 4,219.00 | 4,440.00 | 4,176.00 | 4,297.00 | 4,297.00 | 6.26% | 21,782,700 |
| May 22, 2026 | 3,904.00 | 4,055.00 | 3,875.00 | 4,044.00 | 4,044.00 | 6.84% | 17,949,000 |
| May 21, 2026 | 3,690.00 | 3,895.00 | 3,660.00 | 3,785.00 | 3,785.00 | 8.14% | 19,001,600 |
| May 20, 2026 | 3,539.00 | 3,544.00 | 3,382.00 | 3,500.00 | 3,500.00 | -0.26% | 11,620,200 |
| May 19, 2026 | 3,612.00 | 3,655.00 | 3,463.00 | 3,509.00 | 3,509.00 | -5.16% | 12,947,900 |
| May 18, 2026 | 3,636.00 | 3,752.00 | 3,610.00 | 3,700.00 | 3,700.00 | 1.45% | 13,901,300 |
| May 15, 2026 | 3,890.00 | 4,010.00 | 3,606.00 | 3,647.00 | 3,647.00 | -5.37% | 19,071,900 |