RENOVA, Inc. (TYO:9519)
Japan · Delayed Price · Currency is JPY 904.00
-26.00 (-2.80%)
Aug 3, 2026, 3:30 PM JST
RENOVA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 896.00 | 911.00 | 874.00 | 901.00 | 901.00 | -2.07% | 821,600 |
| Jun 10, 2026 | 927.00 | 933.00 | 884.00 | 920.00 | 920.00 | -0.33% | 1,269,200 |
| Jun 9, 2026 | 980.00 | 990.00 | 912.00 | 923.00 | 923.00 | -7.98% | 1,835,700 |
| Jun 8, 2026 | 1,001.00 | 1,030.00 | 988.00 | 1,003.00 | 1,003.00 | -2.24% | 1,475,800 |
| Jun 5, 2026 | 954.00 | 1,043.00 | 945.00 | 1,026.00 | 1,026.00 | 4.27% | 1,880,600 |
| Jun 4, 2026 | 1,003.00 | 1,009.00 | 966.00 | 984.00 | 984.00 | -3.81% | 1,440,100 |
| Jun 3, 2026 | 1,087.00 | 1,090.00 | 1,018.00 | 1,023.00 | 1,023.00 | -7.84% | 1,713,400 |
| Jun 2, 2026 | 1,173.00 | 1,181.00 | 1,105.00 | 1,110.00 | 1,110.00 | -7.35% | 1,749,500 |
| Jun 1, 2026 | 1,215.00 | 1,218.00 | 1,137.00 | 1,198.00 | 1,198.00 | -0.42% | 1,670,400 |
| 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 |