RENOVA, Inc. (TYO:9519)
Japan · Delayed Price · Currency is JPY 1,198.00
-5.00 (-0.42%)
Jun 1, 2026, 3:30 PM JST
RENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,323.00 | 1,346.00 | 1,201.00 | 1,203.00 | 1,203.00 | -1.64% | 1,557,800 |
| May 28, 2026 | 1,288.00 | 1,288.00 | 1,159.00 | 1,223.00 | 1,223.00 | -5.05% | 1,330,100 |
| May 27, 2026 | 1,270.00 | 1,318.00 | 1,264.00 | 1,288.00 | 1,288.00 | 1.42% | 996,700 |
| May 26, 2026 | 1,333.00 | 1,337.00 | 1,242.00 | 1,270.00 | 1,270.00 | -4.87% | 1,133,400 |
| May 25, 2026 | 1,370.00 | 1,395.00 | 1,291.00 | 1,335.00 | 1,335.00 | -1.11% | 1,204,700 |
| May 22, 2026 | 1,335.00 | 1,400.00 | 1,316.00 | 1,350.00 | 1,350.00 | 3.45% | 1,344,500 |
| May 21, 2026 | 1,292.00 | 1,338.00 | 1,233.00 | 1,305.00 | 1,305.00 | 3.41% | 1,505,700 |
| May 20, 2026 | 1,361.00 | 1,363.00 | 1,245.00 | 1,262.00 | 1,262.00 | -8.22% | 1,943,400 |
| May 19, 2026 | 1,310.00 | 1,388.00 | 1,293.00 | 1,375.00 | 1,375.00 | 8.01% | 2,372,800 |
| May 18, 2026 | 1,360.00 | 1,365.00 | 1,262.00 | 1,273.00 | 1,273.00 | -5.42% | 1,436,000 |
| May 15, 2026 | 1,320.00 | 1,365.00 | 1,287.00 | 1,346.00 | 1,346.00 | 3.38% | 1,571,100 |
| May 14, 2026 | 1,268.00 | 1,365.00 | 1,242.00 | 1,302.00 | 1,302.00 | 6.72% | 3,271,700 |
| May 13, 2026 | 1,215.00 | 1,234.00 | 1,188.00 | 1,220.00 | 1,220.00 | -2.01% | 1,402,800 |
| May 12, 2026 | 1,221.00 | 1,262.00 | 1,209.00 | 1,245.00 | 1,245.00 | 1.63% | 1,475,100 |
| May 11, 2026 | 1,160.00 | 1,245.00 | 1,160.00 | 1,225.00 | 1,225.00 | 5.60% | 1,555,200 |
| May 8, 2026 | 1,138.00 | 1,187.00 | 1,129.00 | 1,160.00 | 1,160.00 | 1.93% | 1,523,600 |
| May 7, 2026 | 1,111.00 | 1,144.00 | 1,103.00 | 1,138.00 | 1,138.00 | 2.43% | 1,249,500 |
| May 1, 2026 | 1,130.00 | 1,150.00 | 1,089.00 | 1,111.00 | 1,111.00 | - | 1,396,500 |
| Apr 30, 2026 | 1,111.00 | 1,146.00 | 1,100.00 | 1,111.00 | 1,111.00 | -1.51% | 1,578,200 |
| Apr 28, 2026 | 1,088.00 | 1,134.00 | 1,078.00 | 1,128.00 | 1,128.00 | 5.42% | 1,958,200 |
| Apr 27, 2026 | 1,042.00 | 1,085.00 | 1,005.00 | 1,070.00 | 1,070.00 | 1.04% | 1,730,500 |
| Apr 24, 2026 | 991.00 | 1,073.00 | 991.00 | 1,059.00 | 1,059.00 | 7.19% | 2,671,100 |
| Apr 23, 2026 | 964.00 | 1,006.00 | 957.00 | 988.00 | 988.00 | 4.11% | 1,792,400 |
| Apr 22, 2026 | 971.00 | 985.00 | 947.00 | 949.00 | 949.00 | -3.16% | 1,174,700 |
| Apr 21, 2026 | 1,036.00 | 1,048.00 | 977.00 | 980.00 | 980.00 | -5.13% | 1,252,800 |
| Apr 20, 2026 | 1,041.00 | 1,060.00 | 997.00 | 1,033.00 | 1,033.00 | -0.77% | 2,028,900 |
| Apr 17, 2026 | 1,068.00 | 1,073.00 | 1,008.00 | 1,041.00 | 1,041.00 | -3.52% | 2,816,500 |
| Apr 16, 2026 | 1,060.00 | 1,120.00 | 1,059.00 | 1,079.00 | 1,079.00 | 1.79% | 2,176,400 |
| Apr 15, 2026 | 1,020.00 | 1,060.00 | 1,016.00 | 1,060.00 | 1,060.00 | 5.05% | 1,621,300 |
| Apr 14, 2026 | 996.00 | 1,023.00 | 977.00 | 1,009.00 | 1,009.00 | 1.20% | 1,829,200 |
| Apr 13, 2026 | 960.00 | 1,006.00 | 952.00 | 997.00 | 997.00 | 5.50% | 2,196,200 |
| Apr 10, 2026 | 998.00 | 1,023.00 | 935.00 | 945.00 | 945.00 | -3.47% | 2,138,600 |
| Apr 9, 2026 | 932.00 | 991.00 | 927.00 | 979.00 | 979.00 | 5.72% | 1,953,700 |
| Apr 8, 2026 | 929.00 | 950.00 | 917.00 | 926.00 | 926.00 | 3.00% | 1,876,600 |
| Apr 7, 2026 | 907.00 | 909.00 | 855.00 | 899.00 | 899.00 | -0.99% | 1,723,600 |
| Apr 6, 2026 | 925.00 | 951.00 | 905.00 | 908.00 | 908.00 | -1.84% | 1,002,200 |
| Apr 3, 2026 | 902.00 | 960.00 | 901.00 | 925.00 | 925.00 | 3.82% | 2,482,800 |
| Apr 2, 2026 | 874.00 | 895.00 | 868.00 | 891.00 | 891.00 | 1.37% | 1,475,700 |
| Apr 1, 2026 | 868.00 | 896.00 | 860.00 | 879.00 | 879.00 | 4.89% | 1,746,800 |
| Mar 31, 2026 | 871.00 | 885.00 | 838.00 | 838.00 | 838.00 | -4.34% | 2,268,800 |
| Mar 30, 2026 | 790.00 | 898.00 | 789.00 | 876.00 | 876.00 | 9.36% | 4,193,200 |
| Mar 27, 2026 | 782.00 | 810.00 | 780.00 | 801.00 | 801.00 | 3.09% | 1,214,900 |
| Mar 26, 2026 | 796.00 | 798.00 | 769.00 | 777.00 | 777.00 | -2.39% | 690,400 |
| Mar 25, 2026 | 773.00 | 802.00 | 769.00 | 796.00 | 796.00 | 6.42% | 1,056,400 |
| Mar 24, 2026 | 769.00 | 779.00 | 736.00 | 748.00 | 748.00 | -1.58% | 910,700 |
| Mar 23, 2026 | 722.00 | 761.00 | 704.00 | 760.00 | 760.00 | 0.26% | 2,349,400 |
| Mar 19, 2026 | 803.00 | 808.00 | 757.00 | 758.00 | 758.00 | -8.56% | 1,651,600 |
| Mar 18, 2026 | 827.00 | 838.00 | 816.00 | 829.00 | 829.00 | 2.09% | 1,253,400 |
| Mar 17, 2026 | 820.00 | 850.00 | 802.00 | 812.00 | 812.00 | -0.98% | 1,633,900 |
| Mar 16, 2026 | 800.00 | 836.00 | 794.00 | 820.00 | 820.00 | 4.86% | 3,015,200 |