RENOVA, Inc. (TYO:9519)
Japan · Delayed Price · Currency is JPY 950.00
-10.00 (-1.04%)
Aug 24, 2026, 3:30 PM JST
RENOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 951.00 | 961.00 | 895.00 | 950.00 | 950.00 | -1.04% | 1,393,100 |
| Aug 21, 2026 | 927.00 | 970.00 | 911.00 | 960.00 | 960.00 | 4.12% | 956,300 |
| Aug 20, 2026 | 916.00 | 940.00 | 894.00 | 922.00 | 922.00 | 2.33% | 1,152,300 |
| Aug 19, 2026 | 950.00 | 959.00 | 901.00 | 901.00 | 901.00 | -6.54% | 634,600 |
| Aug 18, 2026 | 957.00 | 975.00 | 952.00 | 964.00 | 964.00 | 1.69% | 576,900 |
| Aug 17, 2026 | 941.00 | 948.00 | 924.00 | 948.00 | 948.00 | 0.85% | 447,600 |
| Aug 14, 2026 | 945.00 | 962.00 | 929.00 | 940.00 | 940.00 | -0.42% | 615,200 |
| Aug 13, 2026 | 921.00 | 948.00 | 913.00 | 944.00 | 944.00 | 3.17% | 607,200 |
| Aug 12, 2026 | 902.00 | 924.00 | 901.00 | 915.00 | 915.00 | 1.44% | 727,900 |
| Aug 10, 2026 | 899.00 | 923.00 | 881.00 | 902.00 | 902.00 | 2.04% | 753,300 |
| Aug 7, 2026 | 880.00 | 899.00 | 864.00 | 884.00 | 884.00 | -4.43% | 1,225,600 |
| Aug 6, 2026 | 934.00 | 937.00 | 917.00 | 925.00 | 925.00 | -0.32% | 571,100 |
| Aug 5, 2026 | 934.00 | 940.00 | 919.00 | 928.00 | 928.00 | 0.98% | 555,100 |
| Aug 4, 2026 | 909.00 | 937.00 | 907.00 | 919.00 | 919.00 | 1.66% | 553,300 |
| Aug 3, 2026 | 920.00 | 920.00 | 884.00 | 904.00 | 904.00 | -2.80% | 636,900 |
| Jul 31, 2026 | 943.00 | 949.00 | 915.00 | 930.00 | 930.00 | 0.22% | 740,200 |
| Jul 30, 2026 | 935.00 | 950.00 | 911.00 | 928.00 | 928.00 | -3.63% | 904,200 |
| Jul 29, 2026 | 991.00 | 998.00 | 955.00 | 963.00 | 963.00 | -2.03% | 685,700 |
| Jul 28, 2026 | 1,030.00 | 1,035.00 | 978.00 | 983.00 | 983.00 | -4.47% | 767,300 |
| Jul 27, 2026 | 1,012.00 | 1,039.00 | 1,003.00 | 1,029.00 | 1,029.00 | 2.39% | 796,400 |
| Jul 24, 2026 | 981.00 | 1,011.00 | 980.00 | 1,005.00 | 1,005.00 | 2.87% | 811,400 |
| Jul 23, 2026 | 995.00 | 996.00 | 965.00 | 977.00 | 977.00 | -2.01% | 673,600 |
| Jul 22, 2026 | 1,000.00 | 1,001.00 | 974.00 | 997.00 | 997.00 | 1.22% | 673,400 |
| Jul 21, 2026 | 981.00 | 994.00 | 970.00 | 985.00 | 985.00 | 0.41% | 769,300 |
| Jul 17, 2026 | 1,021.00 | 1,027.00 | 971.00 | 981.00 | 981.00 | -5.03% | 1,404,900 |
| Jul 16, 2026 | 1,025.00 | 1,056.00 | 1,017.00 | 1,033.00 | 1,033.00 | -0.19% | 878,800 |
| Jul 15, 2026 | 974.00 | 1,046.00 | 974.00 | 1,035.00 | 1,035.00 | 7.37% | 1,167,300 |
| Jul 14, 2026 | 951.00 | 971.00 | 945.00 | 964.00 | 964.00 | 4.67% | 788,100 |
| Jul 13, 2026 | 943.00 | 959.00 | 910.00 | 921.00 | 921.00 | -0.22% | 632,400 |
| Jul 10, 2026 | 939.00 | 942.00 | 917.00 | 923.00 | 923.00 | -1.70% | 566,800 |
| Jul 9, 2026 | 934.00 | 950.00 | 929.00 | 939.00 | 939.00 | 0.11% | 568,200 |
| Jul 8, 2026 | 963.00 | 969.00 | 933.00 | 938.00 | 938.00 | -4.09% | 745,300 |
| Jul 7, 2026 | 966.00 | 995.00 | 964.00 | 978.00 | 978.00 | 1.45% | 596,200 |
| Jul 6, 2026 | 997.00 | 1,024.00 | 959.00 | 964.00 | 964.00 | -3.60% | 921,400 |
| Jul 3, 2026 | 988.00 | 1,003.00 | 967.00 | 1,000.00 | 1,000.00 | 1.94% | 667,900 |
| Jul 2, 2026 | 981.00 | 1,006.00 | 962.00 | 981.00 | 981.00 | 1.55% | 764,000 |
| Jul 1, 2026 | 985.00 | 985.00 | 940.00 | 966.00 | 966.00 | -1.93% | 776,800 |
| Jun 30, 2026 | 984.00 | 1,025.00 | 974.00 | 985.00 | 985.00 | 0.31% | 1,778,000 |
| Jun 29, 2026 | 950.00 | 988.00 | 937.00 | 982.00 | 982.00 | 7.44% | 1,417,400 |
| Jun 26, 2026 | 884.00 | 924.00 | 882.00 | 914.00 | 914.00 | 3.51% | 1,221,800 |
| Jun 25, 2026 | 922.00 | 934.00 | 879.00 | 883.00 | 883.00 | -4.54% | 1,354,100 |
| Jun 24, 2026 | 890.00 | 957.00 | 888.00 | 925.00 | 925.00 | 0.54% | 1,873,000 |
| Jun 23, 2026 | 893.00 | 946.00 | 893.00 | 920.00 | 920.00 | 3.37% | 2,340,500 |
| Jun 22, 2026 | 836.00 | 890.00 | 834.00 | 890.00 | 890.00 | 8.94% | 1,432,600 |
| Jun 19, 2026 | 830.00 | 841.00 | 812.00 | 817.00 | 817.00 | -1.68% | 956,000 |
| Jun 18, 2026 | 875.00 | 890.00 | 831.00 | 831.00 | 831.00 | -5.89% | 1,032,500 |
| Jun 17, 2026 | 875.00 | 893.00 | 857.00 | 883.00 | 883.00 | - | 787,600 |
| Jun 16, 2026 | 881.00 | 916.00 | 865.00 | 883.00 | 883.00 | -1.34% | 692,700 |
| Jun 15, 2026 | 902.00 | 918.00 | 885.00 | 895.00 | 895.00 | 0.22% | 1,087,900 |
| Jun 12, 2026 | 895.00 | 915.00 | 888.00 | 893.00 | 893.00 | -0.89% | 573,300 |