RENOVA, Inc. (TYO:9519)
Japan · Delayed Price · Currency is JPY 816.00
-9.00 (-1.09%)
Oct 5, 2026, 12:55 PM JST
RENOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 823.00 | 827.00 | 816.00 | 817.00 | - | -0.97% | 748,400 |
| Oct 2, 2026 | 832.00 | 841.00 | 821.00 | 825.00 | 825.00 | -2.60% | 664,000 |
| Oct 1, 2026 | 899.00 | 909.00 | 827.00 | 847.00 | 847.00 | 2.17% | 2,097,400 |
| Sep 30, 2026 | 814.00 | 835.00 | 807.00 | 829.00 | 829.00 | 3.37% | 601,700 |
| Sep 29, 2026 | 828.00 | 828.00 | 799.00 | 802.00 | 802.00 | -4.07% | 754,000 |
| Sep 28, 2026 | 852.00 | 857.00 | 836.00 | 836.00 | 836.00 | -1.88% | 609,400 |
| Sep 25, 2026 | 851.00 | 863.00 | 846.00 | 852.00 | 852.00 | -0.70% | 694,500 |
| Sep 24, 2026 | 889.00 | 891.00 | 851.00 | 858.00 | 858.00 | -4.56% | 1,443,900 |
| Sep 18, 2026 | 893.00 | 910.00 | 882.00 | 899.00 | 899.00 | 1.12% | 1,467,000 |
| Sep 17, 2026 | 896.00 | 905.00 | 885.00 | 889.00 | 889.00 | 0.91% | 367,500 |
| Sep 16, 2026 | 872.00 | 888.00 | 872.00 | 881.00 | 881.00 | 1.85% | 556,200 |
| Sep 15, 2026 | 862.00 | 871.00 | 835.00 | 865.00 | 865.00 | -1.37% | 1,044,600 |
| Sep 14, 2026 | 876.00 | 899.00 | 869.00 | 877.00 | 877.00 | -0.45% | 551,300 |
| Sep 11, 2026 | 879.00 | 897.00 | 871.00 | 881.00 | 881.00 | -3.08% | 824,400 |
| Sep 10, 2026 | 897.00 | 914.00 | 894.00 | 909.00 | 909.00 | 1.00% | 561,400 |
| Sep 9, 2026 | 880.00 | 921.00 | 878.00 | 900.00 | 900.00 | 2.04% | 899,300 |
| Sep 8, 2026 | 900.00 | 917.00 | 882.00 | 882.00 | 882.00 | -1.89% | 701,000 |
| Sep 7, 2026 | 881.00 | 909.00 | 881.00 | 899.00 | 899.00 | 2.98% | 836,700 |
| Sep 4, 2026 | 877.00 | 892.00 | 865.00 | 873.00 | 873.00 | 0.11% | 522,200 |
| Sep 3, 2026 | 878.00 | 892.00 | 869.00 | 872.00 | 872.00 | 0.23% | 589,000 |
| Sep 2, 2026 | 900.00 | 914.00 | 870.00 | 870.00 | 870.00 | -5.84% | 1,349,000 |
| Sep 1, 2026 | 905.00 | 930.00 | 902.00 | 924.00 | 924.00 | 1.20% | 875,400 |
| Aug 31, 2026 | 910.00 | 916.00 | 889.00 | 913.00 | 913.00 | 0.88% | 666,300 |
| Aug 28, 2026 | 920.00 | 930.00 | 901.00 | 905.00 | 905.00 | -2.06% | 1,033,800 |
| Aug 27, 2026 | 950.00 | 951.00 | 914.00 | 924.00 | 924.00 | -5.33% | 1,389,800 |
| Aug 26, 2026 | 958.00 | 984.00 | 908.00 | 976.00 | 976.00 | 3.06% | 1,289,600 |
| Aug 25, 2026 | 945.00 | 967.00 | 932.00 | 947.00 | 947.00 | -0.32% | 800,800 |
| 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 |