Skip to main content
Renesas Electronics Corporation (TYO:6723)
Japan flag Japan · Delayed Price · Currency is JPY
2,913.00
-211.00 (-6.75%)
Apr 28, 2026, 3:30 PM JST

Renesas Electronics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,949.003,042.002,913.002,913.002,913.00-6.75%19,974,900
Apr 27, 20263,217.003,250.002,975.503,124.003,124.00-0.54%27,511,900
Apr 24, 20263,354.003,362.003,046.003,141.003,141.00-4.82%33,685,800
Apr 23, 20263,260.003,365.003,213.003,300.003,300.006.69%30,747,700
Apr 22, 20263,148.003,179.003,043.003,093.003,093.000.45%14,210,900
Apr 21, 20262,963.503,093.002,933.003,079.003,079.003.58%16,565,000
Apr 20, 20262,848.502,981.002,840.002,972.502,972.506.35%17,624,900
Apr 17, 20262,760.002,898.002,730.002,795.002,795.001.07%15,007,700
Apr 16, 20262,712.502,807.002,697.002,765.502,765.503.52%8,246,900
Apr 15, 20262,800.002,800.002,653.002,671.502,671.50-2.23%9,776,500
Apr 14, 20262,616.002,733.502,612.002,732.502,732.507.96%14,149,500
Apr 13, 20262,600.002,625.002,531.002,531.002,531.00-4.72%10,348,800
Apr 10, 20262,615.002,687.502,607.502,656.502,656.502.37%9,182,200
Apr 9, 20262,607.002,609.002,531.002,595.002,595.00-0.61%10,659,700
Apr 8, 20262,500.002,612.002,477.002,611.002,611.0012.91%16,806,400
Apr 7, 20262,289.502,329.002,278.502,312.502,312.501.00%6,105,000
Apr 6, 20262,283.002,319.502,272.002,289.502,289.500.79%4,374,800
Apr 3, 20262,336.502,339.002,242.002,271.502,271.50-0.66%5,968,500
Apr 2, 20262,399.502,410.002,237.502,286.502,286.50-1.59%10,667,100
Apr 1, 20262,301.502,328.002,271.002,323.502,323.507.99%10,184,100
Mar 31, 20262,169.502,210.502,136.002,151.502,151.50-4.14%12,199,600
Mar 30, 20262,176.002,244.502,153.002,244.502,244.50-4.67%14,274,300
Mar 27, 20262,339.502,374.502,307.002,354.502,354.50-1.46%9,497,100
Mar 26, 20262,438.002,452.502,375.002,389.502,389.50-1.42%7,960,400
Mar 25, 20262,450.002,467.502,391.502,424.002,424.001.81%10,076,500
Mar 24, 20262,419.502,450.002,333.002,381.002,381.004.61%8,813,700
Mar 23, 20262,305.502,316.002,229.002,276.002,276.00-9.16%13,020,600
Mar 19, 20262,483.502,515.002,463.002,505.502,505.50-3.00%14,330,000
Mar 18, 20262,503.002,588.002,492.002,583.002,583.004.03%9,492,200
Mar 17, 20262,548.002,582.002,475.002,483.002,483.000.34%7,985,000
Mar 16, 20262,494.502,518.002,421.502,474.502,474.500.53%6,784,000
Mar 13, 20262,506.502,538.502,425.502,461.502,461.50-5.24%10,947,600
Mar 12, 20262,626.002,652.002,550.002,597.502,597.50-1.91%7,338,400
Mar 11, 20262,649.502,703.502,614.502,648.002,648.003.86%10,605,700
Mar 10, 20262,500.002,568.502,478.502,549.502,549.506.23%14,652,700
Mar 9, 20262,360.502,402.502,282.002,400.002,400.00-8.06%12,886,800
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