Renesas Electronics Corporation (TYO:6723)
Japan
· Delayed Price · Currency is JPY 2,070.50
-60.00 (-2.82%)
At close: Dec 5, 2025
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2,000.00 | 2,070.50 | 1,998.00 | 2,070.50 | 2,070.50 | -2.82% | 15,425,500 |
| Dec 4, 2025 | 1,965.00 | 2,137.50 | 1,955.50 | 2,130.50 | 2,130.50 | 10.30% | 19,794,800 |
| Dec 3, 2025 | 1,890.00 | 1,952.00 | 1,876.00 | 1,931.50 | 1,931.50 | 6.57% | 14,864,000 |
| Dec 2, 2025 | 1,832.00 | 1,841.50 | 1,805.00 | 1,812.50 | 1,812.50 | 0.17% | 6,069,800 |
| Dec 1, 2025 | 1,830.00 | 1,835.00 | 1,795.00 | 1,809.50 | 1,809.50 | -2.27% | 7,879,200 |
| Nov 28, 2025 | 1,849.00 | 1,851.50 | 1,820.50 | 1,851.50 | 1,851.50 | 1.20% | 5,166,700 |
| Nov 27, 2025 | 1,855.50 | 1,874.00 | 1,818.00 | 1,829.50 | 1,829.50 | -0.25% | 6,325,200 |
| Nov 26, 2025 | 1,792.00 | 1,838.00 | 1,778.00 | 1,834.00 | 1,834.00 | 3.15% | 8,240,900 |
| Nov 25, 2025 | 1,850.00 | 1,850.00 | 1,761.50 | 1,778.00 | 1,778.00 | -1.11% | 8,963,500 |
| Nov 21, 2025 | 1,807.00 | 1,836.50 | 1,781.50 | 1,798.00 | 1,798.00 | -2.65% | 19,001,400 |
| Nov 20, 2025 | 1,904.50 | 1,918.50 | 1,830.00 | 1,847.00 | 1,847.00 | 1.74% | 8,827,700 |
| Nov 19, 2025 | 1,856.00 | 1,866.50 | 1,767.50 | 1,815.50 | 1,815.50 | -3.02% | 12,892,700 |
| Nov 18, 2025 | 1,885.00 | 1,928.50 | 1,863.50 | 1,872.00 | 1,872.00 | -1.71% | 12,517,800 |
| Nov 17, 2025 | 1,939.00 | 1,945.00 | 1,882.00 | 1,904.50 | 1,904.50 | -1.58% | 10,012,800 |
| Nov 14, 2025 | 1,963.00 | 1,997.50 | 1,915.00 | 1,935.00 | 1,935.00 | -3.87% | 11,004,200 |
| Nov 13, 2025 | 1,980.00 | 2,061.00 | 1,968.50 | 2,013.00 | 2,013.00 | 3.58% | 17,213,800 |
| Nov 12, 2025 | 1,847.00 | 1,954.50 | 1,845.00 | 1,943.50 | 1,943.50 | 3.87% | 16,708,800 |
| Nov 11, 2025 | 1,910.00 | 1,941.00 | 1,851.00 | 1,871.00 | 1,871.00 | 1.14% | 10,317,900 |
| Nov 10, 2025 | 1,868.00 | 1,869.00 | 1,834.50 | 1,850.00 | 1,850.00 | 0.79% | 7,083,900 |
| Nov 7, 2025 | 1,830.00 | 1,855.00 | 1,788.50 | 1,835.50 | 1,835.50 | -3.75% | 13,754,500 |
| Nov 6, 2025 | 1,900.00 | 1,935.00 | 1,865.50 | 1,907.00 | 1,907.00 | 3.03% | 13,092,500 |
| Nov 5, 2025 | 1,856.00 | 1,884.00 | 1,763.00 | 1,851.00 | 1,851.00 | -4.27% | 13,604,300 |
| Nov 4, 2025 | 1,914.50 | 1,986.50 | 1,905.50 | 1,933.50 | 1,933.50 | 1.18% | 14,403,100 |
| Oct 31, 2025 | 1,967.50 | 2,026.50 | 1,865.50 | 1,911.00 | 1,911.00 | 4.45% | 30,516,400 |
| Oct 30, 2025 | 1,913.50 | 1,985.00 | 1,753.00 | 1,829.50 | 1,829.50 | -4.01% | 33,518,700 |
| Oct 29, 2025 | 1,908.00 | 1,926.50 | 1,875.50 | 1,906.00 | 1,906.00 | -0.52% | 9,914,500 |
| Oct 28, 2025 | 1,918.00 | 1,923.00 | 1,882.00 | 1,916.00 | 1,916.00 | 1.38% | 8,736,400 |
| Oct 27, 2025 | 1,920.50 | 1,929.50 | 1,880.00 | 1,890.00 | 1,890.00 | 2.52% | 10,312,900 |
| Oct 24, 2025 | 1,888.00 | 1,904.50 | 1,841.00 | 1,843.50 | 1,843.50 | -0.24% | 11,705,600 |
| Oct 23, 2025 | 1,917.50 | 1,922.50 | 1,848.00 | 1,848.00 | 1,848.00 | -5.59% | 13,469,100 |
| Oct 22, 2025 | 1,956.00 | 1,980.00 | 1,927.00 | 1,957.50 | 1,957.50 | -1.90% | 11,573,500 |
| Oct 21, 2025 | 1,957.50 | 2,030.50 | 1,954.00 | 1,995.50 | 1,995.50 | 4.07% | 18,954,100 |
| Oct 20, 2025 | 1,930.00 | 1,939.00 | 1,896.00 | 1,917.50 | 1,917.50 | -0.23% | 8,254,600 |
| Oct 17, 2025 | 1,914.00 | 1,945.00 | 1,888.00 | 1,922.00 | 1,922.00 | -0.95% | 11,826,100 |
| Oct 16, 2025 | 1,833.00 | 1,954.50 | 1,820.50 | 1,940.50 | 1,940.50 | 8.23% | 20,066,600 |
| Oct 15, 2025 | 1,741.50 | 1,801.50 | 1,740.00 | 1,793.00 | 1,793.00 | 4.82% | 12,645,600 |
| Oct 14, 2025 | 1,766.00 | 1,775.50 | 1,706.00 | 1,710.50 | 1,710.50 | -4.79% | 17,271,300 |
| Oct 10, 2025 | 1,795.00 | 1,815.50 | 1,760.00 | 1,796.50 | 1,796.50 | -0.91% | 12,661,600 |
| Oct 9, 2025 | 1,840.00 | 1,867.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.68% | 10,557,900 |
| Oct 8, 2025 | 1,852.50 | 1,873.50 | 1,823.00 | 1,844.00 | 1,844.00 | -1.44% | 9,032,500 |
| Oct 7, 2025 | 1,873.50 | 1,918.50 | 1,855.00 | 1,871.00 | 1,871.00 | 3.09% | 12,582,700 |
| Oct 6, 2025 | 1,841.50 | 1,866.00 | 1,812.00 | 1,815.00 | 1,815.00 | 0.17% | 12,694,700 |
| Oct 3, 2025 | 1,713.50 | 1,864.50 | 1,704.50 | 1,812.00 | 1,812.00 | 7.28% | 23,965,000 |
| Oct 2, 2025 | 1,715.50 | 1,717.00 | 1,677.50 | 1,689.00 | 1,689.00 | 0.06% | 11,209,600 |
| Oct 1, 2025 | 1,699.50 | 1,706.50 | 1,676.00 | 1,688.00 | 1,688.00 | -1.06% | 8,630,300 |
| Sep 30, 2025 | 1,748.00 | 1,754.50 | 1,704.00 | 1,706.00 | 1,706.00 | -2.09% | 10,774,700 |
| Sep 29, 2025 | 1,791.50 | 1,794.00 | 1,742.50 | 1,742.50 | 1,742.50 | -2.92% | 7,620,000 |
| Sep 26, 2025 | 1,850.00 | 1,881.50 | 1,776.50 | 1,795.00 | 1,795.00 | -4.32% | 13,360,100 |
| Sep 25, 2025 | 1,837.00 | 1,884.50 | 1,827.50 | 1,876.00 | 1,876.00 | 2.96% | 10,897,600 |
| Sep 24, 2025 | 1,851.00 | 1,869.00 | 1,813.50 | 1,822.00 | 1,822.00 | -1.30% | 11,307,200 |
| Sep 22, 2025 | 1,789.00 | 1,871.50 | 1,785.50 | 1,846.00 | 1,846.00 | 4.56% | 12,715,400 |
| Sep 19, 2025 | 1,844.00 | 1,846.50 | 1,738.00 | 1,765.50 | 1,765.50 | 0.34% | 19,882,600 |
| Sep 18, 2025 | 1,747.00 | 1,774.00 | 1,729.00 | 1,759.50 | 1,759.50 | 0.57% | 6,863,400 |
| Sep 17, 2025 | 1,761.50 | 1,771.50 | 1,742.50 | 1,749.50 | 1,749.50 | -1.58% | 6,680,700 |
| Sep 16, 2025 | 1,744.00 | 1,795.50 | 1,741.50 | 1,777.50 | 1,777.50 | 2.83% | 10,288,400 |
| Sep 12, 2025 | 1,704.50 | 1,748.50 | 1,704.50 | 1,728.50 | 1,728.50 | -0.03% | 10,768,600 |
| Sep 11, 2025 | 1,750.00 | 1,754.50 | 1,711.50 | 1,729.00 | 1,729.00 | -0.75% | 5,557,000 |
| Sep 10, 2025 | 1,710.00 | 1,742.00 | 1,705.00 | 1,742.00 | 1,742.00 | 1.72% | 6,622,900 |
| Sep 9, 2025 | 1,725.00 | 1,748.00 | 1,705.00 | 1,712.50 | 1,712.50 | 0.62% | 8,010,800 |
| Sep 8, 2025 | 1,700.50 | 1,740.00 | 1,686.50 | 1,702.00 | 1,702.00 | 2.38% | 10,230,200 |
| Sep 5, 2025 | 1,728.50 | 1,740.00 | 1,656.50 | 1,662.50 | 1,662.50 | -1.77% | 10,251,400 |
| Sep 4, 2025 | 1,683.50 | 1,708.00 | 1,673.00 | 1,692.50 | 1,692.50 | -0.47% | 8,488,100 |
| Sep 3, 2025 | 1,699.00 | 1,719.00 | 1,694.50 | 1,700.50 | 1,700.50 | -1.42% | 6,701,700 |
| Sep 2, 2025 | 1,736.00 | 1,747.00 | 1,709.00 | 1,725.00 | 1,725.00 | -0.17% | 5,257,000 |
| Sep 1, 2025 | 1,732.00 | 1,736.50 | 1,699.00 | 1,728.00 | 1,728.00 | -2.21% | 8,743,600 |
| Aug 29, 2025 | 1,781.50 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.59% | 6,352,400 |
| Aug 28, 2025 | 1,754.50 | 1,778.00 | 1,745.00 | 1,777.50 | 1,777.50 | 0.45% | 4,560,400 |
| Aug 27, 2025 | 1,742.50 | 1,778.00 | 1,737.50 | 1,769.50 | 1,769.50 | 1.14% | 5,531,100 |
| Aug 26, 2025 | 1,746.50 | 1,763.00 | 1,726.00 | 1,749.50 | 1,749.50 | -1.55% | 7,052,500 |
| Aug 25, 2025 | 1,820.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1.43% | 7,085,800 |
| Aug 22, 2025 | 1,758.00 | 1,783.00 | 1,746.50 | 1,752.00 | 1,752.00 | -0.40% | 5,669,000 |
| Aug 21, 2025 | 1,765.00 | 1,771.00 | 1,742.00 | 1,759.00 | 1,759.00 | 0.29% | 5,121,100 |
| Aug 20, 2025 | 1,790.00 | 1,805.00 | 1,728.50 | 1,754.00 | 1,754.00 | -2.85% | 11,093,300 |
| Aug 19, 2025 | 1,835.00 | 1,837.00 | 1,805.50 | 1,805.50 | 1,805.50 | -0.69% | 5,992,100 |
| Aug 18, 2025 | 1,849.50 | 1,872.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.11% | 5,986,700 |
| Aug 15, 2025 | 1,825.00 | 1,828.50 | 1,801.00 | 1,820.00 | 1,820.00 | -0.27% | 5,973,000 |
| Aug 14, 2025 | 1,865.00 | 1,868.00 | 1,809.00 | 1,825.00 | 1,825.00 | -2.93% | 9,546,100 |
| Aug 13, 2025 | 1,878.00 | 1,903.50 | 1,847.00 | 1,880.00 | 1,880.00 | 6.94% | 23,689,000 |
| Aug 12, 2025 | 1,730.00 | 1,787.50 | 1,721.00 | 1,758.00 | 1,758.00 | 1.80% | 12,679,600 |
| Aug 8, 2025 | 1,706.50 | 1,735.50 | 1,698.00 | 1,727.00 | 1,727.00 | 0.41% | 13,406,400 |
| Aug 7, 2025 | 1,707.00 | 1,760.50 | 1,703.00 | 1,720.00 | 1,720.00 | -3.75% | 14,863,200 |
| Aug 6, 2025 | 1,830.00 | 1,839.00 | 1,767.00 | 1,787.00 | 1,787.00 | -3.92% | 12,722,500 |
| Aug 5, 2025 | 1,846.00 | 1,884.50 | 1,835.00 | 1,860.00 | 1,860.00 | 1.89% | 10,490,800 |
| Aug 4, 2025 | 1,793.00 | 1,832.00 | 1,783.50 | 1,825.50 | 1,825.50 | -0.68% | 7,735,800 |
| Aug 1, 2025 | 1,871.00 | 1,882.00 | 1,833.50 | 1,838.00 | 1,838.00 | -1.50% | 11,102,100 |
| Jul 31, 2025 | 1,876.00 | 1,887.00 | 1,847.00 | 1,866.00 | 1,866.00 | -0.27% | 9,473,700 |
| Jul 30, 2025 | 1,861.00 | 1,882.50 | 1,844.00 | 1,871.00 | 1,871.00 | 0.65% | 52,329,900 |
| Jul 29, 2025 | 1,857.00 | 1,874.50 | 1,821.00 | 1,859.00 | 1,859.00 | -1.22% | 12,489,700 |
| Jul 28, 2025 | 1,862.00 | 1,889.50 | 1,820.50 | 1,882.00 | 1,882.00 | 3.04% | 15,890,800 |
| Jul 25, 2025 | 1,917.00 | 2,014.00 | 1,794.00 | 1,826.50 | 1,826.50 | -4.72% | 36,982,100 |
| Jul 24, 2025 | 1,945.00 | 1,953.00 | 1,900.50 | 1,917.00 | 1,917.00 | 1.48% | 14,411,800 |
| Jul 23, 2025 | 1,826.00 | 1,927.50 | 1,790.50 | 1,889.00 | 1,889.00 | 1.23% | 18,514,700 |
| Jul 22, 2025 | 1,850.00 | 1,885.50 | 1,846.50 | 1,866.00 | 1,866.00 | -2.10% | 9,902,100 |
| Jul 18, 2025 | 1,911.00 | 1,922.50 | 1,887.00 | 1,906.00 | 1,906.00 | 0.03% | 9,429,800 |
| Jul 17, 2025 | 1,887.00 | 1,913.50 | 1,832.00 | 1,905.50 | 1,905.50 | 3.17% | 13,552,400 |
| Jul 16, 2025 | 1,852.00 | 1,866.50 | 1,834.00 | 1,847.00 | 1,847.00 | -1.47% | 13,075,400 |
| Jul 15, 2025 | 1,920.00 | 1,926.00 | 1,866.00 | 1,874.50 | 1,874.50 | -2.93% | 10,724,200 |
| Jul 14, 2025 | 1,895.00 | 1,943.00 | 1,886.00 | 1,931.00 | 1,931.00 | 0.16% | 6,480,600 |
| Jul 11, 2025 | 1,896.50 | 1,959.00 | 1,893.50 | 1,928.00 | 1,928.00 | 1.85% | 9,889,600 |
| Jul 10, 2025 | 1,927.50 | 1,934.00 | 1,889.00 | 1,893.00 | 1,893.00 | -2.62% | 9,674,000 |