Skip to main content
Renesas Electronics Corporation (TYO:6723)
Japan flag Japan · Delayed Price · Currency is JPY
2,400.00
-210.50 (-8.06%)
At close: Mar 9, 2026

Renesas Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,573.502,622.002,503.502,610.502,610.50-0.50%12,701,000
Mar 5, 20262,675.002,707.502,591.002,623.502,623.50-0.06%16,060,700
Mar 4, 20262,626.002,695.002,535.002,625.002,625.00-3.71%12,163,600
Mar 3, 20262,884.502,895.002,725.002,726.002,726.00-5.95%11,216,000
Mar 2, 20262,869.002,920.502,820.502,898.502,898.50-2.37%6,525,600
Feb 27, 20262,856.502,969.002,842.502,969.002,969.002.15%11,702,700
Feb 26, 20262,989.002,994.002,869.502,906.502,906.50-1.44%9,647,800
Feb 25, 20262,904.502,969.502,882.002,949.002,949.003.87%10,744,400
Feb 24, 20262,864.002,907.002,780.502,839.002,839.00-2.37%15,411,000
Feb 20, 20262,976.002,996.502,904.002,908.002,908.00-3.02%9,800,700
Feb 19, 20263,050.003,083.002,975.502,998.502,998.501.27%8,955,500
Feb 18, 20262,979.003,004.002,944.502,961.002,961.00-0.79%8,297,000
Feb 17, 20262,905.002,985.002,878.002,984.502,984.502.49%8,445,100
Feb 16, 20262,969.002,996.002,912.002,912.002,912.00-0.95%6,899,600
Feb 13, 20262,999.503,031.002,935.002,940.002,940.00-2.49%11,707,700
Feb 12, 20263,019.003,056.002,987.003,015.003,015.001.09%14,434,400
Feb 10, 20262,963.003,044.002,953.002,982.502,982.50-3.88%19,875,700
Feb 9, 20263,035.003,138.003,018.003,103.003,103.004.92%18,415,000
Feb 6, 20262,810.002,957.502,775.002,957.502,957.506.90%23,666,000
Feb 5, 20262,574.502,824.002,492.002,766.502,766.507.48%36,006,200
Feb 4, 20262,580.502,607.002,524.502,574.002,574.00-0.69%13,881,700
Feb 3, 20262,550.002,638.002,513.002,592.002,592.005.64%14,306,300
Feb 2, 20262,516.502,583.002,453.502,453.502,453.50-4.76%12,277,300
Jan 30, 20262,578.502,606.002,532.002,576.002,576.00-1.85%11,588,100
Jan 29, 20262,593.002,628.502,502.002,624.502,624.501.37%13,510,400
Jan 28, 20262,490.002,645.002,475.002,589.002,589.008.33%21,585,500
Jan 27, 20262,349.002,402.002,313.002,390.002,390.001.49%9,188,700
Jan 26, 20262,390.502,439.502,355.002,355.002,355.00-6.31%10,917,300
Jan 23, 20262,525.502,556.002,511.502,513.502,513.50-0.16%10,395,100
Jan 22, 20262,456.002,531.002,427.502,517.502,517.504.63%13,426,800
Jan 21, 20262,356.002,406.002,314.002,406.002,406.002.12%10,809,300
Jan 20, 20262,305.002,369.502,303.002,356.002,356.001.44%7,493,200
Jan 19, 20262,320.002,331.502,261.502,322.502,322.50-0.24%5,747,800
Jan 16, 20262,349.002,388.002,325.502,328.002,328.00-0.89%9,058,900
Jan 15, 20262,360.002,385.502,323.502,349.002,349.00-2.53%10,708,000
Jan 14, 20262,420.002,443.502,395.502,410.002,410.00-0.41%8,786,400
Jan 13, 20262,480.002,488.502,395.002,420.002,420.001.68%9,234,600
Jan 9, 20262,285.502,390.002,281.002,380.002,380.004.36%10,983,400
Jan 8, 20262,326.502,347.002,253.502,280.502,280.50-2.94%8,424,200
Jan 7, 20262,360.002,399.002,343.502,349.502,349.502.15%11,919,100
Jan 6, 20262,300.002,395.002,287.502,300.002,300.003.37%11,379,700
Jan 5, 20262,219.002,235.002,178.002,225.002,225.003.97%8,940,400
Dec 30, 20252,147.002,155.502,130.502,140.002,140.000.09%4,437,900
Dec 29, 20252,175.002,182.002,131.002,138.002,138.00-1.13%4,377,100
Dec 26, 20252,173.002,177.502,154.502,162.502,134.500.49%3,373,900
Dec 25, 20252,125.002,156.502,121.002,152.002,124.141.75%3,164,200
Dec 24, 20252,132.002,137.002,101.502,115.002,087.62-1.08%5,209,500
Dec 23, 20252,135.002,164.002,116.002,138.002,110.32-0.05%5,108,400
Dec 22, 20252,087.502,147.502,081.002,139.002,111.304.98%8,877,300
Dec 19, 20252,065.002,067.002,018.502,037.502,011.121.12%11,322,200
Dec 18, 20252,014.502,042.501,996.002,015.001,988.91-4.05%9,459,000
Dec 17, 20252,060.002,119.002,037.502,100.002,072.812.36%10,213,400
Dec 16, 20252,143.002,151.002,041.502,051.502,024.94-5.11%10,461,600
Dec 15, 20252,143.002,193.502,132.002,162.002,134.01-1.41%6,357,800
Dec 12, 20252,166.002,195.502,143.002,193.002,164.612.60%8,346,000
Dec 11, 20252,199.002,206.002,125.002,137.502,109.82-2.40%7,831,900
Dec 10, 20252,191.002,266.002,172.502,190.002,161.642.29%16,134,500
Dec 9, 20252,131.002,173.502,113.002,141.002,113.281.93%8,060,800
Dec 8, 20252,060.502,116.502,032.002,100.502,073.301.45%9,145,100
Dec 5, 20252,000.002,070.501,998.002,070.502,043.69-2.82%15,425,500
Dec 4, 20251,965.002,137.501,955.502,130.502,102.9110.30%19,794,800
Dec 3, 20251,890.001,952.001,876.001,931.501,906.496.57%14,864,000
Dec 2, 20251,832.001,841.501,805.001,812.501,789.030.17%6,069,800
Dec 1, 20251,830.001,835.001,795.001,809.501,786.07-2.27%7,879,200
Nov 28, 20251,849.001,851.501,820.501,851.501,827.531.20%5,166,700
Nov 27, 20251,855.501,874.001,818.001,829.501,805.81-0.25%6,325,200
Nov 26, 20251,792.001,838.001,778.001,834.001,810.253.15%8,240,900
Nov 25, 20251,850.001,850.001,761.501,778.001,754.98-1.11%8,963,500
Nov 21, 20251,807.001,836.501,781.501,798.001,774.72-2.65%19,001,400
Nov 20, 20251,904.501,918.501,830.001,847.001,823.091.74%8,827,700
Nov 19, 20251,856.001,866.501,767.501,815.501,791.99-3.02%12,892,700
Nov 18, 20251,885.001,928.501,863.501,872.001,847.76-1.71%12,517,800
Nov 17, 20251,939.001,945.001,882.001,904.501,879.84-1.58%10,012,800
Nov 14, 20251,963.001,997.501,915.001,935.001,909.95-3.87%11,004,200
Nov 13, 20251,980.002,061.001,968.502,013.001,986.943.58%17,213,800
Nov 12, 20251,847.001,954.501,845.001,943.501,918.343.87%16,708,800
Nov 11, 20251,910.001,941.001,851.001,871.001,846.771.14%10,317,900
Nov 10, 20251,868.001,869.001,834.501,850.001,826.050.79%7,083,900
Nov 7, 20251,830.001,855.001,788.501,835.501,811.73-3.75%13,754,500
Nov 6, 20251,900.001,935.001,865.501,907.001,882.313.03%13,092,500
Nov 5, 20251,856.001,884.001,763.001,851.001,827.03-4.27%13,604,300
Nov 4, 20251,914.501,986.501,905.501,933.501,908.471.18%14,403,100
Oct 31, 20251,967.502,026.501,865.501,911.001,886.264.45%30,516,400
Oct 30, 20251,913.501,985.001,753.001,829.501,805.81-4.01%33,518,700
Oct 29, 20251,908.001,926.501,875.501,906.001,881.32-0.52%9,914,500
Oct 28, 20251,918.001,923.001,882.001,916.001,891.191.38%8,736,400
Oct 27, 20251,920.501,929.501,880.001,890.001,865.532.52%10,312,900
Oct 24, 20251,888.001,904.501,841.001,843.501,819.63-0.24%11,705,600
Oct 23, 20251,917.501,922.501,848.001,848.001,824.07-5.59%13,469,100
Oct 22, 20251,956.001,980.001,927.001,957.501,932.15-1.90%11,573,500
Oct 21, 20251,957.502,030.501,954.001,995.501,969.664.07%18,954,100
Oct 20, 20251,930.001,939.001,896.001,917.501,892.67-0.23%8,254,600
Oct 17, 20251,914.001,945.001,888.001,922.001,897.11-0.95%11,826,100
Oct 16, 20251,833.001,954.501,820.501,940.501,915.378.23%20,066,600
Oct 15, 20251,741.501,801.501,740.001,793.001,769.784.82%12,645,600
Oct 14, 20251,766.001,775.501,706.001,710.501,688.35-4.79%17,271,300
Oct 10, 20251,795.001,815.501,760.001,796.501,773.24-0.91%12,661,600
Oct 9, 20251,840.001,867.001,813.001,813.001,789.53-1.68%10,557,900
Oct 8, 20251,852.501,873.501,823.001,844.001,820.12-1.44%9,032,500
Oct 7, 20251,873.501,918.501,855.001,871.001,846.773.09%12,582,700