Renesas Electronics Corporation (TYO:6723)
Japan · Delayed Price · Currency is JPY 4,336.00
+292.00 (7.22%)
May 25, 2026, 2:42 PM JST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 14, 2026 | 4,065.00 | 4,183.00 | 3,827.00 | 3,854.00 | 3,854.00 | 7.80% | 28,673,600 |
| May 13, 2026 | 3,617.00 | 3,675.00 | 3,560.00 | 3,575.00 | 3,575.00 | -4.67% | 14,465,100 |
| May 12, 2026 | 3,620.00 | 3,872.00 | 3,604.00 | 3,750.00 | 3,750.00 | 7.14% | 31,623,700 |
| May 11, 2026 | 3,390.00 | 3,548.00 | 3,388.00 | 3,500.00 | 3,500.00 | -0.85% | 18,399,000 |
| May 8, 2026 | 3,483.00 | 3,572.00 | 3,465.00 | 3,530.00 | 3,530.00 | -2.57% | 21,702,800 |
| May 7, 2026 | 3,415.00 | 3,660.00 | 3,408.00 | 3,623.00 | 3,623.00 | 13.04% | 33,631,800 |
| May 1, 2026 | 3,216.00 | 3,318.00 | 3,177.00 | 3,205.00 | 3,205.00 | -0.22% | 13,729,300 |
| Apr 30, 2026 | 3,151.00 | 3,247.00 | 3,094.00 | 3,212.00 | 3,212.00 | 10.26% | 26,404,400 |
| Apr 28, 2026 | 2,949.00 | 3,042.00 | 2,913.00 | 2,913.00 | 2,913.00 | -6.75% | 19,974,900 |
| Apr 27, 2026 | 3,217.00 | 3,250.00 | 2,975.50 | 3,124.00 | 3,124.00 | -0.54% | 27,511,900 |
| Apr 24, 2026 | 3,354.00 | 3,362.00 | 3,046.00 | 3,141.00 | 3,141.00 | -4.82% | 33,685,800 |
| Apr 23, 2026 | 3,260.00 | 3,365.00 | 3,213.00 | 3,300.00 | 3,300.00 | 6.69% | 30,747,700 |
| Apr 22, 2026 | 3,148.00 | 3,179.00 | 3,043.00 | 3,093.00 | 3,093.00 | 0.45% | 14,210,900 |
| Apr 21, 2026 | 2,963.50 | 3,093.00 | 2,933.00 | 3,079.00 | 3,079.00 | 3.58% | 16,565,000 |
| Apr 20, 2026 | 2,848.50 | 2,981.00 | 2,840.00 | 2,972.50 | 2,972.50 | 6.35% | 17,624,900 |
| Apr 17, 2026 | 2,760.00 | 2,898.00 | 2,730.00 | 2,795.00 | 2,795.00 | 1.07% | 15,007,700 |
| Apr 16, 2026 | 2,712.50 | 2,807.00 | 2,697.00 | 2,765.50 | 2,765.50 | 3.52% | 8,246,900 |
| Apr 15, 2026 | 2,800.00 | 2,800.00 | 2,653.00 | 2,671.50 | 2,671.50 | -2.23% | 9,776,500 |
| Apr 14, 2026 | 2,616.00 | 2,733.50 | 2,612.00 | 2,732.50 | 2,732.50 | 7.96% | 14,149,500 |
| Apr 13, 2026 | 2,600.00 | 2,625.00 | 2,531.00 | 2,531.00 | 2,531.00 | -4.72% | 10,348,800 |
| Apr 10, 2026 | 2,615.00 | 2,687.50 | 2,607.50 | 2,656.50 | 2,656.50 | 2.37% | 9,182,200 |
| Apr 9, 2026 | 2,607.00 | 2,609.00 | 2,531.00 | 2,595.00 | 2,595.00 | -0.61% | 10,659,700 |
| Apr 8, 2026 | 2,500.00 | 2,612.00 | 2,477.00 | 2,611.00 | 2,611.00 | 12.91% | 16,806,400 |
| Apr 7, 2026 | 2,289.50 | 2,329.00 | 2,278.50 | 2,312.50 | 2,312.50 | 1.00% | 6,105,000 |
| Apr 6, 2026 | 2,283.00 | 2,319.50 | 2,272.00 | 2,289.50 | 2,289.50 | 0.79% | 4,374,800 |
| Apr 3, 2026 | 2,336.50 | 2,339.00 | 2,242.00 | 2,271.50 | 2,271.50 | -0.66% | 5,968,500 |
| Apr 2, 2026 | 2,399.50 | 2,410.00 | 2,237.50 | 2,286.50 | 2,286.50 | -1.59% | 10,667,100 |
| Apr 1, 2026 | 2,301.50 | 2,328.00 | 2,271.00 | 2,323.50 | 2,323.50 | 7.99% | 10,184,100 |
| Mar 31, 2026 | 2,169.50 | 2,210.50 | 2,136.00 | 2,151.50 | 2,151.50 | -4.14% | 12,199,600 |
| Mar 30, 2026 | 2,176.00 | 2,244.50 | 2,153.00 | 2,244.50 | 2,244.50 | -4.67% | 14,274,300 |
| Mar 27, 2026 | 2,339.50 | 2,374.50 | 2,307.00 | 2,354.50 | 2,354.50 | -1.46% | 9,497,100 |
| Mar 26, 2026 | 2,438.00 | 2,452.50 | 2,375.00 | 2,389.50 | 2,389.50 | -1.42% | 7,960,400 |
| Mar 25, 2026 | 2,450.00 | 2,467.50 | 2,391.50 | 2,424.00 | 2,424.00 | 1.81% | 10,076,500 |
| Mar 24, 2026 | 2,419.50 | 2,450.00 | 2,333.00 | 2,381.00 | 2,381.00 | 4.61% | 8,813,700 |
| Mar 23, 2026 | 2,305.50 | 2,316.00 | 2,229.00 | 2,276.00 | 2,276.00 | -9.16% | 13,020,600 |
| Mar 19, 2026 | 2,483.50 | 2,515.00 | 2,463.00 | 2,505.50 | 2,505.50 | -3.00% | 14,330,000 |
| Mar 18, 2026 | 2,503.00 | 2,588.00 | 2,492.00 | 2,583.00 | 2,583.00 | 4.03% | 9,492,200 |
| Mar 17, 2026 | 2,548.00 | 2,582.00 | 2,475.00 | 2,483.00 | 2,483.00 | 0.34% | 7,985,000 |
| Mar 16, 2026 | 2,494.50 | 2,518.00 | 2,421.50 | 2,474.50 | 2,474.50 | 0.53% | 6,784,000 |
| Mar 13, 2026 | 2,506.50 | 2,538.50 | 2,425.50 | 2,461.50 | 2,461.50 | -5.24% | 10,947,600 |
| Mar 12, 2026 | 2,626.00 | 2,652.00 | 2,550.00 | 2,597.50 | 2,597.50 | -1.91% | 7,338,400 |
| Mar 11, 2026 | 2,649.50 | 2,703.50 | 2,614.50 | 2,648.00 | 2,648.00 | 3.86% | 10,605,700 |
| Mar 10, 2026 | 2,500.00 | 2,568.50 | 2,478.50 | 2,549.50 | 2,549.50 | 6.23% | 14,652,700 |
| Mar 9, 2026 | 2,360.50 | 2,402.50 | 2,282.00 | 2,400.00 | 2,400.00 | -8.06% | 12,886,800 |