RENOVA, Inc. (TYO:9519)
Japan · Delayed Price · Currency is JPY 707.00
+1.00 (0.14%)
Dec 8, 2025, 3:30 PM JST
RENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 8, 2025 | 706.00 | 716.00 | 702.00 | 707.00 | 707.00 | 0.14% | 604,700 |
| Dec 5, 2025 | 727.00 | 732.00 | 706.00 | 706.00 | 706.00 | -3.81% | 476,200 |
| Dec 4, 2025 | 718.00 | 738.00 | 713.00 | 734.00 | 734.00 | 1.94% | 343,400 |
| Dec 3, 2025 | 739.00 | 744.00 | 719.00 | 720.00 | 720.00 | -2.70% | 442,800 |
| Dec 2, 2025 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | -3.27% | 340,000 |
| Dec 1, 2025 | 792.00 | 792.00 | 764.00 | 765.00 | 765.00 | -3.16% | 320,100 |
| Nov 28, 2025 | 785.00 | 797.00 | 785.00 | 790.00 | 790.00 | 0.38% | 321,500 |
| Nov 27, 2025 | 792.00 | 801.00 | 785.00 | 787.00 | 787.00 | -1.01% | 311,100 |
| Nov 26, 2025 | 784.00 | 799.00 | 780.00 | 795.00 | 795.00 | 3.38% | 424,400 |
| Nov 25, 2025 | 773.00 | 779.00 | 762.00 | 769.00 | 769.00 | 0.13% | 590,400 |
| Nov 21, 2025 | 757.00 | 768.00 | 750.00 | 768.00 | 768.00 | 0.13% | 565,200 |
| Nov 20, 2025 | 782.00 | 786.00 | 765.00 | 767.00 | 767.00 | -0.65% | 436,500 |
| Nov 19, 2025 | 790.00 | 797.00 | 770.00 | 772.00 | 772.00 | -1.66% | 372,700 |
| Nov 18, 2025 | 789.00 | 798.00 | 780.00 | 785.00 | 785.00 | -0.38% | 432,500 |
| Nov 17, 2025 | 799.00 | 809.00 | 772.00 | 788.00 | 788.00 | -1.13% | 501,300 |
| Nov 14, 2025 | 774.00 | 806.00 | 771.00 | 797.00 | 797.00 | 1.40% | 515,600 |
| Nov 13, 2025 | 810.00 | 811.00 | 786.00 | 786.00 | 786.00 | -3.44% | 648,700 |
| Nov 12, 2025 | 807.00 | 816.00 | 798.00 | 814.00 | 814.00 | -0.73% | 603,800 |
| Nov 11, 2025 | 870.00 | 870.00 | 807.00 | 820.00 | 820.00 | 1.23% | 1,109,300 |
| Nov 10, 2025 | 821.00 | 830.00 | 810.00 | 810.00 | 810.00 | -2.99% | 441,600 |
| Nov 7, 2025 | 816.00 | 835.00 | 812.00 | 835.00 | 835.00 | 1.95% | 434,400 |
| Nov 6, 2025 | 831.00 | 836.00 | 819.00 | 819.00 | 819.00 | -1.21% | 378,000 |
| Nov 5, 2025 | 824.00 | 832.00 | 791.00 | 829.00 | 829.00 | -1.19% | 698,500 |
| Nov 4, 2025 | 829.00 | 854.00 | 823.00 | 839.00 | 839.00 | 1.21% | 582,900 |
| Oct 31, 2025 | 824.00 | 849.00 | 819.00 | 829.00 | 829.00 | 0.24% | 490,100 |
| Oct 30, 2025 | 817.00 | 833.00 | 817.00 | 827.00 | 827.00 | 1.22% | 459,900 |
| Oct 29, 2025 | 842.00 | 842.00 | 813.00 | 817.00 | 817.00 | -4.33% | 608,800 |
| Oct 28, 2025 | 860.00 | 884.00 | 844.00 | 854.00 | 854.00 | -1.27% | 736,300 |
| Oct 27, 2025 | 868.00 | 879.00 | 861.00 | 865.00 | 865.00 | - | 473,500 |
| Oct 24, 2025 | 871.00 | 875.00 | 850.00 | 865.00 | 865.00 | -1.93% | 724,200 |
| Oct 23, 2025 | 885.00 | 898.00 | 878.00 | 882.00 | 882.00 | -1.89% | 760,400 |
| Oct 22, 2025 | 905.00 | 913.00 | 894.00 | 899.00 | 899.00 | -2.07% | 475,100 |
| Oct 21, 2025 | 927.00 | 940.00 | 910.00 | 918.00 | 918.00 | -0.33% | 542,600 |
| Oct 20, 2025 | 930.00 | 931.00 | 913.00 | 921.00 | 921.00 | 0.66% | 462,100 |
| Oct 17, 2025 | 950.00 | 951.00 | 913.00 | 915.00 | 915.00 | -5.18% | 1,007,800 |
| Oct 16, 2025 | 954.00 | 965.00 | 939.00 | 965.00 | 965.00 | 2.66% | 654,300 |
| Oct 15, 2025 | 891.00 | 943.00 | 889.00 | 940.00 | 940.00 | 6.46% | 1,100,900 |
| Oct 14, 2025 | 863.00 | 893.00 | 854.00 | 883.00 | 883.00 | 0.80% | 879,300 |
| Oct 10, 2025 | 906.00 | 908.00 | 873.00 | 876.00 | 876.00 | -3.20% | 744,600 |
| Oct 9, 2025 | 872.00 | 908.00 | 866.00 | 905.00 | 905.00 | 4.75% | 1,135,500 |
| Oct 8, 2025 | 861.00 | 884.00 | 856.00 | 864.00 | 864.00 | -1.14% | 819,000 |
| Oct 7, 2025 | 850.00 | 890.00 | 841.00 | 874.00 | 874.00 | 4.05% | 1,493,500 |
| Oct 6, 2025 | 862.00 | 862.00 | 805.00 | 840.00 | 840.00 | -11.76% | 3,120,000 |
| Oct 3, 2025 | 899.00 | 952.00 | 896.00 | 952.00 | 952.00 | 6.37% | 811,500 |
| Oct 2, 2025 | 897.00 | 905.00 | 884.00 | 895.00 | 895.00 | -0.44% | 561,600 |
| Oct 1, 2025 | 930.00 | 933.00 | 897.00 | 899.00 | 899.00 | -4.46% | 925,900 |
| Sep 30, 2025 | 940.00 | 945.00 | 925.00 | 941.00 | 941.00 | -0.74% | 777,200 |
| Sep 29, 2025 | 979.00 | 986.00 | 937.00 | 948.00 | 948.00 | -2.17% | 1,022,100 |
| Sep 26, 2025 | 996.00 | 998.00 | 964.00 | 969.00 | 969.00 | -3.00% | 780,300 |
| Sep 25, 2025 | 959.00 | 999.00 | 948.00 | 999.00 | 999.00 | 5.05% | 1,197,100 |