RENOVA, Inc. (TYO:9519)
Japan · Delayed Price · Currency is JPY 692.00
+27.00 (4.06%)
Mar 5, 2026, 3:30 PM JST
RENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 685.00 | 712.00 | 683.00 | 707.00 | - | 6.32% | 516,700 |
| Mar 4, 2026 | 678.00 | 694.00 | 650.00 | 665.00 | 665.00 | -3.90% | 1,294,500 |
| Mar 3, 2026 | 716.00 | 735.00 | 688.00 | 692.00 | 692.00 | -3.62% | 812,400 |
| Mar 2, 2026 | 731.00 | 733.00 | 714.00 | 718.00 | 718.00 | -2.97% | 704,400 |
| Feb 27, 2026 | 702.00 | 743.00 | 700.00 | 740.00 | 740.00 | 4.23% | 842,700 |
| Feb 26, 2026 | 704.00 | 713.00 | 697.00 | 710.00 | 710.00 | 3.20% | 851,100 |
| Feb 25, 2026 | 725.00 | 726.00 | 688.00 | 688.00 | 688.00 | -5.75% | 1,132,600 |
| Feb 24, 2026 | 720.00 | 742.00 | 707.00 | 730.00 | 730.00 | 1.25% | 852,600 |
| Feb 20, 2026 | 745.00 | 745.00 | 720.00 | 721.00 | 721.00 | -6.49% | 967,900 |
| Feb 19, 2026 | 772.00 | 778.00 | 753.00 | 771.00 | 771.00 | -0.39% | 706,200 |
| Feb 18, 2026 | 744.00 | 785.00 | 742.00 | 774.00 | 774.00 | 3.06% | 944,900 |
| Feb 17, 2026 | 719.00 | 760.00 | 717.00 | 751.00 | 751.00 | 4.45% | 1,226,800 |
| Feb 16, 2026 | 732.00 | 735.00 | 711.00 | 719.00 | 719.00 | -0.69% | 541,600 |
| Feb 13, 2026 | 745.00 | 746.00 | 712.00 | 724.00 | 724.00 | -3.60% | 647,900 |
| Feb 12, 2026 | 745.00 | 758.00 | 739.00 | 751.00 | 751.00 | 1.49% | 867,400 |
| Feb 10, 2026 | 738.00 | 748.00 | 730.00 | 740.00 | 740.00 | 2.21% | 633,900 |
| Feb 9, 2026 | 750.00 | 766.00 | 718.00 | 724.00 | 724.00 | 6.00% | 1,586,400 |
| Feb 6, 2026 | 685.00 | 687.00 | 668.00 | 683.00 | 683.00 | -1.44% | 484,100 |
| Feb 5, 2026 | 697.00 | 706.00 | 693.00 | 693.00 | 693.00 | -0.57% | 416,400 |
| Feb 4, 2026 | 688.00 | 703.00 | 683.00 | 697.00 | 697.00 | 1.90% | 637,100 |
| Feb 3, 2026 | 686.00 | 695.00 | 679.00 | 684.00 | 684.00 | 0.88% | 523,400 |
| Feb 2, 2026 | 689.00 | 693.00 | 671.00 | 678.00 | 678.00 | -1.60% | 547,900 |
| Jan 30, 2026 | 683.00 | 692.00 | 675.00 | 689.00 | 689.00 | 0.88% | 379,100 |
| Jan 29, 2026 | 680.00 | 684.00 | 668.00 | 683.00 | 683.00 | -0.15% | 429,000 |
| Jan 28, 2026 | 685.00 | 688.00 | 672.00 | 684.00 | 684.00 | -0.29% | 476,800 |
| Jan 27, 2026 | 695.00 | 704.00 | 684.00 | 686.00 | 686.00 | -1.44% | 604,200 |
| Jan 26, 2026 | 722.00 | 722.00 | 696.00 | 696.00 | 696.00 | -4.40% | 541,400 |
| Jan 23, 2026 | 727.00 | 732.00 | 716.00 | 728.00 | 728.00 | 0.55% | 426,700 |
| Jan 22, 2026 | 730.00 | 735.00 | 720.00 | 724.00 | 724.00 | 0.98% | 479,400 |
| Jan 21, 2026 | 711.00 | 722.00 | 707.00 | 717.00 | 717.00 | -1.24% | 545,800 |
| Jan 20, 2026 | 738.00 | 740.00 | 716.00 | 726.00 | 726.00 | -2.29% | 907,300 |
| Jan 19, 2026 | 723.00 | 745.00 | 715.00 | 743.00 | 743.00 | 4.94% | 752,500 |
| Jan 16, 2026 | 723.00 | 728.00 | 702.00 | 708.00 | 708.00 | -2.48% | 1,067,000 |
| Jan 15, 2026 | 689.00 | 732.00 | 684.00 | 726.00 | 726.00 | 6.45% | 985,800 |
| Jan 14, 2026 | 661.00 | 688.00 | 659.00 | 682.00 | 682.00 | 2.25% | 671,800 |
| Jan 13, 2026 | 672.00 | 679.00 | 656.00 | 667.00 | 667.00 | -0.15% | 736,300 |
| Jan 9, 2026 | 669.00 | 679.00 | 667.00 | 668.00 | 668.00 | 1.21% | 534,600 |
| Jan 8, 2026 | 658.00 | 668.00 | 653.00 | 660.00 | 660.00 | 0.30% | 450,500 |
| Jan 7, 2026 | 664.00 | 676.00 | 657.00 | 658.00 | 658.00 | -0.30% | 723,800 |
| Jan 6, 2026 | 665.00 | 675.00 | 658.00 | 660.00 | 660.00 | 0.15% | 657,700 |
| Jan 5, 2026 | 680.00 | 685.00 | 656.00 | 659.00 | 659.00 | -3.80% | 923,300 |
| Dec 30, 2025 | 700.00 | 703.00 | 683.00 | 685.00 | 685.00 | -0.72% | 405,000 |
| Dec 29, 2025 | 686.00 | 692.00 | 678.00 | 690.00 | 690.00 | 0.58% | 438,600 |
| Dec 26, 2025 | 688.00 | 692.00 | 681.00 | 686.00 | 686.00 | -0.87% | 470,800 |
| Dec 25, 2025 | 688.00 | 693.00 | 679.00 | 692.00 | 692.00 | 1.62% | 402,100 |
| Dec 24, 2025 | 658.00 | 694.00 | 653.00 | 681.00 | 681.00 | 4.13% | 1,126,600 |
| Dec 23, 2025 | 660.00 | 661.00 | 647.00 | 654.00 | 654.00 | -0.15% | 725,300 |
| Dec 22, 2025 | 661.00 | 668.00 | 655.00 | 655.00 | 655.00 | 0.15% | 558,300 |
| Dec 19, 2025 | 651.00 | 657.00 | 641.00 | 654.00 | 654.00 | 1.87% | 525,100 |
| Dec 18, 2025 | 616.00 | 655.00 | 616.00 | 642.00 | 642.00 | 2.56% | 1,156,600 |