Renaissance,Incorporated (TYO:2378)
Japan
· Delayed Price · Currency is JPY 1,017.00
+13.00 (1.29%)
Apr 28, 2026, 3:30 PM JST
Renaissance,Incorporated Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,025.00 | 1,028.00 | 1,012.00 | 1,017.00 | 1,017.00 | 1.29% | 52,900 |
| Apr 27, 2026 | 999.00 | 1,006.00 | 991.00 | 1,004.00 | 1,004.00 | 1.41% | 66,300 |
| Apr 24, 2026 | 994.00 | 1,001.00 | 990.00 | 990.00 | 990.00 | -0.30% | 51,900 |
| Apr 23, 2026 | 1,008.00 | 1,010.00 | 990.00 | 993.00 | 993.00 | -1.78% | 132,300 |
| Apr 22, 2026 | 1,019.00 | 1,019.00 | 1,008.00 | 1,011.00 | 1,011.00 | -0.59% | 56,100 |
| Apr 21, 2026 | 1,025.00 | 1,025.00 | 1,011.00 | 1,017.00 | 1,017.00 | -0.59% | 43,800 |
| Apr 20, 2026 | 1,018.00 | 1,025.00 | 1,016.00 | 1,023.00 | 1,023.00 | 0.29% | 33,100 |
| Apr 17, 2026 | 1,022.00 | 1,029.00 | 1,016.00 | 1,020.00 | 1,020.00 | -0.49% | 39,500 |
| Apr 16, 2026 | 1,029.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 45,400 |
| Apr 15, 2026 | 1,022.00 | 1,032.00 | 1,022.00 | 1,029.00 | 1,029.00 | 0.68% | 48,700 |
| Apr 14, 2026 | 1,033.00 | 1,039.00 | 1,022.00 | 1,022.00 | 1,022.00 | -1.06% | 60,300 |
| Apr 13, 2026 | 1,050.00 | 1,059.00 | 1,033.00 | 1,033.00 | 1,033.00 | -1.90% | 55,800 |
| Apr 10, 2026 | 1,069.00 | 1,069.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.47% | 24,100 |
| Apr 9, 2026 | 1,072.00 | 1,075.00 | 1,058.00 | 1,058.00 | 1,058.00 | -0.66% | 22,300 |
| Apr 8, 2026 | 1,075.00 | 1,075.00 | 1,061.00 | 1,065.00 | 1,065.00 | 0.85% | 32,100 |
| Apr 7, 2026 | 1,057.00 | 1,073.00 | 1,056.00 | 1,056.00 | 1,056.00 | 1.44% | 61,500 |
| Apr 6, 2026 | 1,043.00 | 1,060.00 | 1,037.00 | 1,041.00 | 1,041.00 | -0.38% | 42,300 |
| Apr 3, 2026 | 1,053.00 | 1,071.00 | 1,042.00 | 1,045.00 | 1,045.00 | -0.57% | 50,600 |
| Apr 2, 2026 | 1,076.00 | 1,083.00 | 1,051.00 | 1,051.00 | 1,051.00 | -1.78% | 36,100 |
| Apr 1, 2026 | 1,068.00 | 1,075.00 | 1,060.00 | 1,070.00 | 1,070.00 | 0.85% | 32,100 |
| Mar 31, 2026 | 1,075.00 | 1,081.00 | 1,060.00 | 1,061.00 | 1,061.00 | -1.39% | 35,800 |
| Mar 30, 2026 | 1,074.00 | 1,084.00 | 1,063.00 | 1,076.00 | 1,076.00 | -3.32% | 200,600 |
| Mar 27, 2026 | 1,128.00 | 1,135.00 | 1,113.00 | 1,113.00 | 1,104.00 | -1.94% | 130,100 |
| Mar 26, 2026 | 1,139.00 | 1,141.00 | 1,125.00 | 1,135.00 | 1,125.82 | 0.44% | 66,400 |
| Mar 25, 2026 | 1,120.00 | 1,130.00 | 1,112.00 | 1,130.00 | 1,120.86 | 1.80% | 52,600 |
| Mar 24, 2026 | 1,100.00 | 1,110.00 | 1,100.00 | 1,110.00 | 1,101.02 | 1.74% | 29,400 |
| Mar 23, 2026 | 1,106.00 | 1,106.00 | 1,089.00 | 1,091.00 | 1,082.18 | -0.82% | 49,300 |
| Mar 19, 2026 | 1,111.00 | 1,113.00 | 1,100.00 | 1,100.00 | 1,091.11 | -1.35% | 31,200 |
| Mar 18, 2026 | 1,110.00 | 1,115.00 | 1,105.00 | 1,115.00 | 1,105.98 | 0.72% | 27,800 |
| Mar 17, 2026 | 1,108.00 | 1,109.00 | 1,103.00 | 1,107.00 | 1,098.05 | 0.64% | 24,100 |
| Mar 16, 2026 | 1,086.00 | 1,100.00 | 1,086.00 | 1,100.00 | 1,091.11 | 1.29% | 25,400 |
| Mar 13, 2026 | 1,092.00 | 1,102.00 | 1,086.00 | 1,086.00 | 1,077.22 | -1.27% | 50,900 |
| Mar 12, 2026 | 1,099.00 | 1,102.00 | 1,095.00 | 1,100.00 | 1,091.11 | 0.09% | 26,700 |
| Mar 11, 2026 | 1,097.00 | 1,107.00 | 1,097.00 | 1,099.00 | 1,090.11 | - | 18,400 |
| Mar 10, 2026 | 1,110.00 | 1,111.00 | 1,095.00 | 1,099.00 | 1,090.11 | 1.20% | 39,900 |
| Mar 9, 2026 | 1,080.00 | 1,094.00 | 1,076.00 | 1,086.00 | 1,077.22 | -0.82% | 54,100 |
| Mar 6, 2026 | 1,088.00 | 1,097.00 | 1,087.00 | 1,095.00 | 1,086.15 | 0.64% | 45,400 |
| Mar 5, 2026 | 1,095.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,079.20 | 1.02% | 69,700 |
| Mar 4, 2026 | 1,079.00 | 1,088.00 | 1,072.00 | 1,077.00 | 1,068.29 | -0.92% | 65,200 |
| Mar 3, 2026 | 1,101.00 | 1,101.00 | 1,087.00 | 1,087.00 | 1,078.21 | -1.72% | 92,100 |
| Mar 2, 2026 | 1,116.00 | 1,119.00 | 1,103.00 | 1,106.00 | 1,097.06 | -1.34% | 87,200 |
| Feb 27, 2026 | 1,120.00 | 1,126.00 | 1,116.00 | 1,121.00 | 1,111.94 | 0.09% | 53,000 |
| Feb 26, 2026 | 1,128.00 | 1,131.00 | 1,120.00 | 1,120.00 | 1,110.94 | -0.44% | 70,700 |
| Feb 25, 2026 | 1,117.00 | 1,132.00 | 1,117.00 | 1,125.00 | 1,115.90 | 0.72% | 60,900 |
| Feb 24, 2026 | 1,113.00 | 1,127.00 | 1,104.00 | 1,117.00 | 1,107.97 | 0.72% | 62,800 |
| Feb 20, 2026 | 1,129.00 | 1,129.00 | 1,108.00 | 1,109.00 | 1,100.03 | -2.03% | 55,800 |
| Feb 19, 2026 | 1,125.00 | 1,134.00 | 1,122.00 | 1,132.00 | 1,122.85 | 0.44% | 40,100 |
| Feb 18, 2026 | 1,125.00 | 1,132.00 | 1,122.00 | 1,127.00 | 1,117.89 | 0.36% | 30,100 |
| Feb 17, 2026 | 1,128.00 | 1,138.00 | 1,121.00 | 1,123.00 | 1,113.92 | -0.44% | 35,500 |
| Feb 16, 2026 | 1,125.00 | 1,137.00 | 1,119.00 | 1,128.00 | 1,118.88 | 0.89% | 40,500 |
| Feb 13, 2026 | 1,110.00 | 1,122.00 | 1,106.00 | 1,118.00 | 1,108.96 | 1.08% | 48,400 |
| Feb 12, 2026 | 1,115.00 | 1,119.00 | 1,103.00 | 1,106.00 | 1,097.06 | -0.54% | 51,900 |
| Feb 10, 2026 | 1,109.00 | 1,113.00 | 1,104.00 | 1,112.00 | 1,103.01 | 1.55% | 28,500 |
| Feb 9, 2026 | 1,100.00 | 1,103.00 | 1,092.00 | 1,095.00 | 1,086.15 | - | 41,700 |
| Feb 6, 2026 | 1,100.00 | 1,101.00 | 1,086.00 | 1,095.00 | 1,086.15 | -0.64% | 40,300 |
| Feb 5, 2026 | 1,099.00 | 1,106.00 | 1,094.00 | 1,102.00 | 1,093.09 | 0.82% | 32,200 |
| Feb 4, 2026 | 1,083.00 | 1,098.00 | 1,077.00 | 1,093.00 | 1,084.16 | 1.02% | 38,400 |
| Feb 3, 2026 | 1,087.00 | 1,096.00 | 1,076.00 | 1,082.00 | 1,073.25 | -0.37% | 51,600 |
| Feb 2, 2026 | 1,100.00 | 1,106.00 | 1,085.00 | 1,086.00 | 1,077.22 | -0.28% | 46,000 |
| Jan 30, 2026 | 1,080.00 | 1,090.00 | 1,071.00 | 1,089.00 | 1,080.19 | 1.21% | 40,800 |
| Jan 29, 2026 | 1,082.00 | 1,084.00 | 1,071.00 | 1,076.00 | 1,067.30 | -0.74% | 60,000 |
| Jan 28, 2026 | 1,087.00 | 1,089.00 | 1,080.00 | 1,084.00 | 1,075.23 | -0.37% | 34,200 |
| Jan 27, 2026 | 1,097.00 | 1,105.00 | 1,088.00 | 1,088.00 | 1,079.20 | -0.46% | 65,500 |
| Jan 26, 2026 | 1,116.00 | 1,116.00 | 1,091.00 | 1,093.00 | 1,084.16 | -2.41% | 69,400 |
| Jan 23, 2026 | 1,121.00 | 1,126.00 | 1,119.00 | 1,120.00 | 1,110.94 | -0.18% | 24,600 |
| Jan 22, 2026 | 1,112.00 | 1,126.00 | 1,112.00 | 1,122.00 | 1,112.93 | 0.90% | 22,800 |
| Jan 21, 2026 | 1,112.00 | 1,117.00 | 1,106.00 | 1,112.00 | 1,103.01 | -0.63% | 48,400 |
| Jan 20, 2026 | 1,137.00 | 1,137.00 | 1,119.00 | 1,119.00 | 1,109.95 | -1.67% | 57,000 |
| Jan 19, 2026 | 1,148.00 | 1,150.00 | 1,133.00 | 1,138.00 | 1,128.80 | -0.09% | 47,200 |
| Jan 16, 2026 | 1,125.00 | 1,139.00 | 1,122.00 | 1,139.00 | 1,129.79 | 1.24% | 39,400 |
| Jan 15, 2026 | 1,117.00 | 1,125.00 | 1,114.00 | 1,125.00 | 1,115.90 | 0.72% | 30,600 |
| Jan 14, 2026 | 1,110.00 | 1,121.00 | 1,110.00 | 1,117.00 | 1,107.97 | 0.72% | 44,900 |
| Jan 13, 2026 | 1,123.00 | 1,126.00 | 1,107.00 | 1,109.00 | 1,100.03 | -0.45% | 53,400 |
| Jan 9, 2026 | 1,108.00 | 1,118.00 | 1,107.00 | 1,114.00 | 1,104.99 | 0.81% | 28,000 |
| Jan 8, 2026 | 1,112.00 | 1,123.00 | 1,105.00 | 1,105.00 | 1,096.06 | -0.45% | 50,100 |
| Jan 7, 2026 | 1,095.00 | 1,113.00 | 1,090.00 | 1,110.00 | 1,101.02 | 1.74% | 44,100 |
| Jan 6, 2026 | 1,087.00 | 1,105.00 | 1,087.00 | 1,091.00 | 1,082.18 | 0.46% | 67,900 |
| Jan 5, 2026 | 1,093.00 | 1,093.00 | 1,084.00 | 1,086.00 | 1,077.22 | 0.09% | 85,800 |
| Dec 30, 2025 | 1,092.00 | 1,096.00 | 1,080.00 | 1,085.00 | 1,076.23 | -0.91% | 183,400 |
| Dec 29, 2025 | 1,090.00 | 1,101.00 | 1,087.00 | 1,095.00 | 1,086.15 | 0.74% | 88,800 |
| Dec 26, 2025 | 1,080.00 | 1,090.00 | 1,075.00 | 1,087.00 | 1,078.21 | 0.83% | 62,900 |
| Dec 25, 2025 | 1,080.00 | 1,084.00 | 1,077.00 | 1,078.00 | 1,069.28 | -0.09% | 77,300 |
| Dec 24, 2025 | 1,076.00 | 1,079.00 | 1,070.00 | 1,079.00 | 1,070.27 | 0.84% | 84,200 |
| Dec 23, 2025 | 1,060.00 | 1,075.00 | 1,055.00 | 1,070.00 | 1,061.35 | 0.94% | 66,300 |
| Dec 22, 2025 | 1,067.00 | 1,067.00 | 1,055.00 | 1,060.00 | 1,051.43 | -0.28% | 99,800 |
| Dec 19, 2025 | 1,062.00 | 1,067.00 | 1,061.00 | 1,063.00 | 1,054.40 | 0.19% | 48,900 |
| Dec 18, 2025 | 1,053.00 | 1,065.00 | 1,046.00 | 1,061.00 | 1,052.42 | 1.24% | 60,500 |
| Dec 17, 2025 | 1,050.00 | 1,051.00 | 1,039.00 | 1,048.00 | 1,039.53 | 0.29% | 41,600 |
| Dec 16, 2025 | 1,050.00 | 1,050.00 | 1,035.00 | 1,045.00 | 1,036.55 | - | 82,300 |
| Dec 15, 2025 | 1,039.00 | 1,048.00 | 1,034.00 | 1,045.00 | 1,036.55 | 1.16% | 57,900 |
| Dec 12, 2025 | 1,030.00 | 1,037.00 | 1,028.00 | 1,033.00 | 1,024.65 | 0.78% | 49,000 |
| Dec 11, 2025 | 1,039.00 | 1,043.00 | 1,025.00 | 1,025.00 | 1,016.71 | -1.54% | 72,700 |
| Dec 10, 2025 | 1,036.00 | 1,045.00 | 1,034.00 | 1,041.00 | 1,032.58 | 1.07% | 39,500 |
| Dec 9, 2025 | 1,039.00 | 1,040.00 | 1,030.00 | 1,030.00 | 1,021.67 | -0.48% | 46,900 |
| Dec 8, 2025 | 1,042.00 | 1,042.00 | 1,031.00 | 1,035.00 | 1,026.63 | -0.48% | 61,900 |
| Dec 5, 2025 | 1,044.00 | 1,047.00 | 1,038.00 | 1,040.00 | 1,031.59 | - | 47,000 |
| Dec 4, 2025 | 1,045.00 | 1,049.00 | 1,039.00 | 1,040.00 | 1,031.59 | -0.29% | 40,500 |
| Dec 3, 2025 | 1,053.00 | 1,053.00 | 1,043.00 | 1,043.00 | 1,034.57 | -0.67% | 31,000 |
| Dec 2, 2025 | 1,056.00 | 1,057.00 | 1,050.00 | 1,050.00 | 1,041.51 | -0.38% | 26,400 |
| Dec 1, 2025 | 1,060.00 | 1,060.00 | 1,050.00 | 1,054.00 | 1,045.48 | -0.57% | 24,800 |