Renaissance,Incorporated (TYO:2378)
Japan
· Delayed Price · Currency is JPY 1,101.00
+15.00 (1.38%)
Mar 10, 2026, 11:08 AM JST
Renaissance,Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,080.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,086.00 | -0.82% | 54,100 |
| Mar 6, 2026 | 1,088.00 | 1,097.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.64% | 45,400 |
| Mar 5, 2026 | 1,095.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,088.00 | 1.02% | 69,700 |
| Mar 4, 2026 | 1,079.00 | 1,088.00 | 1,072.00 | 1,077.00 | 1,077.00 | -0.92% | 65,200 |
| Mar 3, 2026 | 1,101.00 | 1,101.00 | 1,087.00 | 1,087.00 | 1,087.00 | -1.72% | 92,100 |
| Mar 2, 2026 | 1,116.00 | 1,119.00 | 1,103.00 | 1,106.00 | 1,106.00 | -1.34% | 87,200 |
| Feb 27, 2026 | 1,120.00 | 1,126.00 | 1,116.00 | 1,121.00 | 1,121.00 | 0.09% | 53,000 |
| Feb 26, 2026 | 1,128.00 | 1,131.00 | 1,120.00 | 1,120.00 | 1,120.00 | -0.44% | 70,700 |
| Feb 25, 2026 | 1,117.00 | 1,132.00 | 1,117.00 | 1,125.00 | 1,125.00 | 0.72% | 60,900 |
| Feb 24, 2026 | 1,113.00 | 1,127.00 | 1,104.00 | 1,117.00 | 1,117.00 | 0.72% | 62,800 |
| Feb 20, 2026 | 1,129.00 | 1,129.00 | 1,108.00 | 1,109.00 | 1,109.00 | -2.03% | 55,800 |
| Feb 19, 2026 | 1,125.00 | 1,134.00 | 1,122.00 | 1,132.00 | 1,132.00 | 0.44% | 40,100 |
| Feb 18, 2026 | 1,125.00 | 1,132.00 | 1,122.00 | 1,127.00 | 1,127.00 | 0.36% | 30,100 |
| Feb 17, 2026 | 1,128.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,123.00 | -0.44% | 35,500 |
| Feb 16, 2026 | 1,125.00 | 1,137.00 | 1,119.00 | 1,128.00 | 1,128.00 | 0.89% | 40,500 |
| Feb 13, 2026 | 1,110.00 | 1,122.00 | 1,106.00 | 1,118.00 | 1,118.00 | 1.08% | 48,400 |
| Feb 12, 2026 | 1,115.00 | 1,119.00 | 1,103.00 | 1,106.00 | 1,106.00 | -0.54% | 51,900 |
| Feb 10, 2026 | 1,109.00 | 1,113.00 | 1,104.00 | 1,112.00 | 1,112.00 | 1.55% | 28,500 |
| Feb 9, 2026 | 1,100.00 | 1,103.00 | 1,092.00 | 1,095.00 | 1,095.00 | - | 41,700 |
| Feb 6, 2026 | 1,100.00 | 1,101.00 | 1,086.00 | 1,095.00 | 1,095.00 | -0.64% | 40,300 |
| Feb 5, 2026 | 1,099.00 | 1,106.00 | 1,094.00 | 1,102.00 | 1,102.00 | 0.82% | 32,200 |
| Feb 4, 2026 | 1,083.00 | 1,098.00 | 1,077.00 | 1,093.00 | 1,093.00 | 1.02% | 38,400 |
| Feb 3, 2026 | 1,087.00 | 1,096.00 | 1,076.00 | 1,082.00 | 1,082.00 | -0.37% | 51,600 |
| Feb 2, 2026 | 1,100.00 | 1,106.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.28% | 46,000 |
| Jan 30, 2026 | 1,080.00 | 1,090.00 | 1,071.00 | 1,089.00 | 1,089.00 | 1.21% | 40,800 |
| Jan 29, 2026 | 1,082.00 | 1,084.00 | 1,071.00 | 1,076.00 | 1,076.00 | -0.74% | 60,000 |
| Jan 28, 2026 | 1,087.00 | 1,089.00 | 1,080.00 | 1,084.00 | 1,084.00 | -0.37% | 34,200 |
| Jan 27, 2026 | 1,097.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,088.00 | -0.46% | 65,500 |
| Jan 26, 2026 | 1,116.00 | 1,116.00 | 1,091.00 | 1,093.00 | 1,093.00 | -2.41% | 69,400 |
| Jan 23, 2026 | 1,121.00 | 1,126.00 | 1,119.00 | 1,120.00 | 1,120.00 | -0.18% | 24,600 |
| Jan 22, 2026 | 1,112.00 | 1,126.00 | 1,112.00 | 1,122.00 | 1,122.00 | 0.90% | 22,800 |
| Jan 21, 2026 | 1,112.00 | 1,117.00 | 1,106.00 | 1,112.00 | 1,112.00 | -0.63% | 48,400 |
| Jan 20, 2026 | 1,137.00 | 1,137.00 | 1,119.00 | 1,119.00 | 1,119.00 | -1.67% | 57,000 |
| Jan 19, 2026 | 1,148.00 | 1,150.00 | 1,133.00 | 1,138.00 | 1,138.00 | -0.09% | 47,200 |
| Jan 16, 2026 | 1,125.00 | 1,139.00 | 1,122.00 | 1,139.00 | 1,139.00 | 1.24% | 39,400 |
| Jan 15, 2026 | 1,117.00 | 1,125.00 | 1,114.00 | 1,125.00 | 1,125.00 | 0.72% | 30,600 |
| Jan 14, 2026 | 1,110.00 | 1,121.00 | 1,110.00 | 1,117.00 | 1,117.00 | 0.72% | 44,900 |
| Jan 13, 2026 | 1,123.00 | 1,126.00 | 1,107.00 | 1,109.00 | 1,109.00 | -0.45% | 53,400 |
| Jan 9, 2026 | 1,108.00 | 1,118.00 | 1,107.00 | 1,114.00 | 1,114.00 | 0.81% | 28,000 |
| Jan 8, 2026 | 1,112.00 | 1,123.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 50,100 |
| Jan 7, 2026 | 1,095.00 | 1,113.00 | 1,090.00 | 1,110.00 | 1,110.00 | 1.74% | 44,100 |
| Jan 6, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,091.00 | 1,091.00 | 0.46% | 67,900 |
| Jan 5, 2026 | 1,093.00 | 1,093.00 | 1,084.00 | 1,086.00 | 1,086.00 | 0.09% | 85,800 |
| Dec 30, 2025 | 1,092.00 | 1,096.00 | 1,080.00 | 1,085.00 | 1,085.00 | -0.91% | 183,400 |
| Dec 29, 2025 | 1,090.00 | 1,101.00 | 1,087.00 | 1,095.00 | 1,095.00 | 0.74% | 88,800 |
| Dec 26, 2025 | 1,080.00 | 1,090.00 | 1,075.00 | 1,087.00 | 1,087.00 | 0.83% | 62,900 |
| Dec 25, 2025 | 1,080.00 | 1,084.00 | 1,077.00 | 1,078.00 | 1,078.00 | -0.09% | 77,300 |
| Dec 24, 2025 | 1,076.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,079.00 | 0.84% | 84,200 |
| Dec 23, 2025 | 1,060.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,070.00 | 0.94% | 66,300 |
| Dec 22, 2025 | 1,067.00 | 1,067.00 | 1,055.00 | 1,060.00 | 1,060.00 | -0.28% | 99,800 |
| Dec 19, 2025 | 1,062.00 | 1,067.00 | 1,061.00 | 1,063.00 | 1,063.00 | 0.19% | 48,900 |
| Dec 18, 2025 | 1,053.00 | 1,065.00 | 1,046.00 | 1,061.00 | 1,061.00 | 1.24% | 60,500 |
| Dec 17, 2025 | 1,050.00 | 1,051.00 | 1,039.00 | 1,048.00 | 1,048.00 | 0.29% | 41,600 |
| Dec 16, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,045.00 | - | 82,300 |
| Dec 15, 2025 | 1,039.00 | 1,048.00 | 1,034.00 | 1,045.00 | 1,045.00 | 1.16% | 57,900 |
| Dec 12, 2025 | 1,030.00 | 1,037.00 | 1,028.00 | 1,033.00 | 1,033.00 | 0.78% | 49,000 |
| Dec 11, 2025 | 1,039.00 | 1,043.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.54% | 72,700 |
| Dec 10, 2025 | 1,036.00 | 1,045.00 | 1,034.00 | 1,041.00 | 1,041.00 | 1.07% | 39,500 |
| Dec 9, 2025 | 1,039.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,030.00 | -0.48% | 46,900 |
| Dec 8, 2025 | 1,042.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,035.00 | -0.48% | 61,900 |
| Dec 5, 2025 | 1,044.00 | 1,047.00 | 1,038.00 | 1,040.00 | 1,040.00 | - | 47,000 |
| Dec 4, 2025 | 1,045.00 | 1,049.00 | 1,039.00 | 1,040.00 | 1,040.00 | -0.29% | 40,500 |
| Dec 3, 2025 | 1,053.00 | 1,053.00 | 1,043.00 | 1,043.00 | 1,043.00 | -0.67% | 31,000 |
| Dec 2, 2025 | 1,056.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,050.00 | -0.38% | 26,400 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,054.00 | -0.57% | 24,800 |
| Nov 28, 2025 | 1,056.00 | 1,067.00 | 1,056.00 | 1,060.00 | 1,060.00 | 0.19% | 22,900 |
| Nov 27, 2025 | 1,069.00 | 1,069.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.75% | 19,300 |
| Nov 26, 2025 | 1,058.00 | 1,066.00 | 1,057.00 | 1,066.00 | 1,066.00 | 1.14% | 27,800 |
| Nov 25, 2025 | 1,060.00 | 1,061.00 | 1,052.00 | 1,054.00 | 1,054.00 | -0.38% | 24,300 |
| Nov 21, 2025 | 1,037.00 | 1,058.00 | 1,036.00 | 1,058.00 | 1,058.00 | 2.32% | 44,900 |
| Nov 20, 2025 | 1,034.00 | 1,038.00 | 1,030.00 | 1,034.00 | 1,034.00 | 0.39% | 33,500 |
| Nov 19, 2025 | 1,026.00 | 1,033.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.78% | 45,000 |
| Nov 18, 2025 | 1,040.00 | 1,041.00 | 1,020.00 | 1,022.00 | 1,022.00 | -1.16% | 54,000 |
| Nov 17, 2025 | 1,038.00 | 1,038.00 | 1,030.00 | 1,034.00 | 1,034.00 | -0.39% | 37,100 |
| Nov 14, 2025 | 1,040.00 | 1,044.00 | 1,031.00 | 1,038.00 | 1,038.00 | - | 33,200 |
| Nov 13, 2025 | 1,043.00 | 1,050.00 | 1,036.00 | 1,038.00 | 1,038.00 | -0.48% | 37,500 |
| Nov 12, 2025 | 1,044.00 | 1,050.00 | 1,037.00 | 1,043.00 | 1,043.00 | 0.58% | 29,700 |
| Nov 11, 2025 | 1,029.00 | 1,038.00 | 1,025.00 | 1,037.00 | 1,037.00 | 0.97% | 37,200 |
| Nov 10, 2025 | 1,047.00 | 1,054.00 | 1,016.00 | 1,027.00 | 1,027.00 | -2.38% | 113,000 |
| Nov 7, 2025 | 1,050.00 | 1,064.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.57% | 35,800 |
| Nov 6, 2025 | 1,060.00 | 1,068.00 | 1,054.00 | 1,058.00 | 1,058.00 | -0.09% | 22,100 |
| Nov 5, 2025 | 1,051.00 | 1,064.00 | 1,046.00 | 1,059.00 | 1,059.00 | -0.09% | 39,700 |
| Nov 4, 2025 | 1,050.00 | 1,065.00 | 1,047.00 | 1,060.00 | 1,060.00 | 0.86% | 28,300 |
| Oct 31, 2025 | 1,050.00 | 1,059.00 | 1,043.00 | 1,051.00 | 1,051.00 | 0.10% | 49,800 |
| Oct 30, 2025 | 1,048.00 | 1,058.00 | 1,048.00 | 1,050.00 | 1,050.00 | 0.19% | 41,800 |
| Oct 29, 2025 | 1,077.00 | 1,077.00 | 1,041.00 | 1,048.00 | 1,048.00 | -2.69% | 68,100 |
| Oct 28, 2025 | 1,098.00 | 1,098.00 | 1,070.00 | 1,077.00 | 1,077.00 | -1.91% | 42,200 |
| Oct 27, 2025 | 1,090.00 | 1,098.00 | 1,084.00 | 1,098.00 | 1,098.00 | 1.95% | 33,000 |
| Oct 24, 2025 | 1,089.00 | 1,089.00 | 1,075.00 | 1,077.00 | 1,077.00 | -0.37% | 23,400 |
| Oct 23, 2025 | 1,082.00 | 1,090.00 | 1,078.00 | 1,081.00 | 1,081.00 | -0.46% | 18,000 |
| Oct 22, 2025 | 1,082.00 | 1,090.00 | 1,077.00 | 1,086.00 | 1,086.00 | 0.65% | 27,700 |
| Oct 21, 2025 | 1,073.00 | 1,081.00 | 1,069.00 | 1,079.00 | 1,079.00 | 0.65% | 28,000 |
| Oct 20, 2025 | 1,062.00 | 1,076.00 | 1,062.00 | 1,072.00 | 1,072.00 | 1.32% | 23,800 |
| Oct 17, 2025 | 1,069.00 | 1,069.00 | 1,057.00 | 1,058.00 | 1,058.00 | -1.03% | 16,600 |
| Oct 16, 2025 | 1,080.00 | 1,080.00 | 1,060.00 | 1,069.00 | 1,069.00 | -1.02% | 34,200 |
| Oct 15, 2025 | 1,066.00 | 1,080.00 | 1,066.00 | 1,080.00 | 1,080.00 | 1.89% | 21,100 |
| Oct 14, 2025 | 1,054.00 | 1,065.00 | 1,048.00 | 1,060.00 | 1,060.00 | 0.38% | 47,100 |
| Oct 10, 2025 | 1,065.00 | 1,065.00 | 1,053.00 | 1,056.00 | 1,056.00 | -1.77% | 50,200 |
| Oct 9, 2025 | 1,086.00 | 1,091.00 | 1,069.00 | 1,075.00 | 1,075.00 | -1.29% | 48,900 |
| Oct 8, 2025 | 1,080.00 | 1,098.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.28% | 29,300 |