RENOVA, Inc. (TYO:9519)
Japan
· Delayed Price · Currency is JPY 1,128.00
+58.00 (5.42%)
Apr 28, 2026, 3:30 PM JST
RENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,088.00 | 1,134.00 | 1,078.00 | 1,128.00 | 1,128.00 | 5.42% | 1,958,200 |
| Apr 27, 2026 | 1,042.00 | 1,085.00 | 1,005.00 | 1,070.00 | 1,070.00 | 1.04% | 1,730,500 |
| Apr 24, 2026 | 991.00 | 1,073.00 | 991.00 | 1,059.00 | 1,059.00 | 7.19% | 2,671,100 |
| Apr 23, 2026 | 964.00 | 1,006.00 | 957.00 | 988.00 | 988.00 | 4.11% | 1,792,400 |
| Apr 22, 2026 | 971.00 | 985.00 | 947.00 | 949.00 | 949.00 | -3.16% | 1,174,700 |
| Apr 21, 2026 | 1,036.00 | 1,048.00 | 977.00 | 980.00 | 980.00 | -5.13% | 1,252,800 |
| Apr 20, 2026 | 1,041.00 | 1,060.00 | 997.00 | 1,033.00 | 1,033.00 | -0.77% | 2,028,900 |
| Apr 17, 2026 | 1,068.00 | 1,073.00 | 1,008.00 | 1,041.00 | 1,041.00 | -3.52% | 2,816,500 |
| Apr 16, 2026 | 1,060.00 | 1,120.00 | 1,059.00 | 1,079.00 | 1,079.00 | 1.79% | 2,176,400 |
| Apr 15, 2026 | 1,020.00 | 1,060.00 | 1,016.00 | 1,060.00 | 1,060.00 | 5.05% | 1,621,300 |
| Apr 14, 2026 | 996.00 | 1,023.00 | 977.00 | 1,009.00 | 1,009.00 | 1.20% | 1,829,200 |
| Apr 13, 2026 | 960.00 | 1,006.00 | 952.00 | 997.00 | 997.00 | 5.50% | 2,196,200 |
| Apr 10, 2026 | 998.00 | 1,023.00 | 935.00 | 945.00 | 945.00 | -3.47% | 2,138,600 |
| Apr 9, 2026 | 932.00 | 991.00 | 927.00 | 979.00 | 979.00 | 5.72% | 1,953,700 |
| Apr 8, 2026 | 929.00 | 950.00 | 917.00 | 926.00 | 926.00 | 3.00% | 1,876,600 |
| Apr 7, 2026 | 907.00 | 909.00 | 855.00 | 899.00 | 899.00 | -0.99% | 1,723,600 |
| Apr 6, 2026 | 925.00 | 951.00 | 905.00 | 908.00 | 908.00 | -1.84% | 1,002,200 |
| Apr 3, 2026 | 902.00 | 960.00 | 901.00 | 925.00 | 925.00 | 3.82% | 2,482,800 |
| Apr 2, 2026 | 874.00 | 895.00 | 868.00 | 891.00 | 891.00 | 1.37% | 1,475,700 |
| Apr 1, 2026 | 868.00 | 896.00 | 860.00 | 879.00 | 879.00 | 4.89% | 1,746,800 |
| Mar 31, 2026 | 871.00 | 885.00 | 838.00 | 838.00 | 838.00 | -4.34% | 2,268,800 |
| Mar 30, 2026 | 790.00 | 898.00 | 789.00 | 876.00 | 876.00 | 9.36% | 4,193,200 |
| Mar 27, 2026 | 782.00 | 810.00 | 780.00 | 801.00 | 801.00 | 3.09% | 1,214,900 |
| Mar 26, 2026 | 796.00 | 798.00 | 769.00 | 777.00 | 777.00 | -2.39% | 690,400 |
| Mar 25, 2026 | 773.00 | 802.00 | 769.00 | 796.00 | 796.00 | 6.42% | 1,056,400 |
| Mar 24, 2026 | 769.00 | 779.00 | 736.00 | 748.00 | 748.00 | -1.58% | 910,700 |
| Mar 23, 2026 | 722.00 | 761.00 | 704.00 | 760.00 | 760.00 | 0.26% | 2,349,400 |
| Mar 19, 2026 | 803.00 | 808.00 | 757.00 | 758.00 | 758.00 | -8.56% | 1,651,600 |
| Mar 18, 2026 | 827.00 | 838.00 | 816.00 | 829.00 | 829.00 | 2.09% | 1,253,400 |
| Mar 17, 2026 | 820.00 | 850.00 | 802.00 | 812.00 | 812.00 | -0.98% | 1,633,900 |
| Mar 16, 2026 | 800.00 | 836.00 | 794.00 | 820.00 | 820.00 | 4.86% | 3,015,200 |
| Mar 13, 2026 | 722.00 | 783.00 | 709.00 | 782.00 | 782.00 | 6.11% | 2,039,500 |
| Mar 12, 2026 | 739.00 | 748.00 | 713.00 | 737.00 | 737.00 | -1.47% | 924,700 |
| Mar 11, 2026 | 727.00 | 757.00 | 720.00 | 748.00 | 748.00 | 4.32% | 1,144,300 |
| Mar 10, 2026 | 691.00 | 720.00 | 688.00 | 717.00 | 717.00 | 5.91% | 945,700 |
| Mar 9, 2026 | 670.00 | 680.00 | 651.00 | 677.00 | 677.00 | -3.97% | 1,048,400 |
| Mar 6, 2026 | 695.00 | 707.00 | 685.00 | 705.00 | 705.00 | 1.88% | 470,400 |
| Mar 5, 2026 | 685.00 | 712.00 | 683.00 | 692.00 | 692.00 | 4.06% | 961,400 |
| Mar 4, 2026 | 678.00 | 694.00 | 650.00 | 665.00 | 665.00 | -3.90% | 1,294,500 |
| Mar 3, 2026 | 716.00 | 735.00 | 688.00 | 692.00 | 692.00 | -3.62% | 812,400 |
| Mar 2, 2026 | 731.00 | 733.00 | 714.00 | 718.00 | 718.00 | -2.97% | 704,400 |
| Feb 27, 2026 | 702.00 | 743.00 | 700.00 | 740.00 | 740.00 | 4.23% | 842,700 |
| Feb 26, 2026 | 704.00 | 713.00 | 697.00 | 710.00 | 710.00 | 3.20% | 851,100 |
| Feb 25, 2026 | 725.00 | 726.00 | 688.00 | 688.00 | 688.00 | -5.75% | 1,132,600 |
| Feb 24, 2026 | 720.00 | 742.00 | 707.00 | 730.00 | 730.00 | 1.25% | 852,600 |
| Feb 20, 2026 | 745.00 | 745.00 | 720.00 | 721.00 | 721.00 | -6.49% | 967,900 |
| Feb 19, 2026 | 772.00 | 778.00 | 753.00 | 771.00 | 771.00 | -0.39% | 706,200 |
| Feb 18, 2026 | 744.00 | 785.00 | 742.00 | 774.00 | 774.00 | 3.06% | 944,900 |
| Feb 17, 2026 | 719.00 | 760.00 | 717.00 | 751.00 | 751.00 | 4.45% | 1,226,800 |
| Feb 16, 2026 | 732.00 | 735.00 | 711.00 | 719.00 | 719.00 | -0.69% | 541,600 |
| Feb 13, 2026 | 745.00 | 746.00 | 712.00 | 724.00 | 724.00 | -3.60% | 647,900 |
| Feb 12, 2026 | 745.00 | 758.00 | 739.00 | 751.00 | 751.00 | 1.49% | 867,400 |
| Feb 10, 2026 | 738.00 | 748.00 | 730.00 | 740.00 | 740.00 | 2.21% | 633,900 |
| Feb 9, 2026 | 750.00 | 766.00 | 718.00 | 724.00 | 724.00 | 6.00% | 1,586,400 |
| Feb 6, 2026 | 685.00 | 687.00 | 668.00 | 683.00 | 683.00 | -1.44% | 484,100 |
| Feb 5, 2026 | 697.00 | 706.00 | 693.00 | 693.00 | 693.00 | -0.57% | 416,400 |
| Feb 4, 2026 | 688.00 | 703.00 | 683.00 | 697.00 | 697.00 | 1.90% | 637,100 |
| Feb 3, 2026 | 686.00 | 695.00 | 679.00 | 684.00 | 684.00 | 0.88% | 523,400 |
| Feb 2, 2026 | 689.00 | 693.00 | 671.00 | 678.00 | 678.00 | -1.60% | 547,900 |
| Jan 30, 2026 | 683.00 | 692.00 | 675.00 | 689.00 | 689.00 | 0.88% | 379,100 |
| Jan 29, 2026 | 680.00 | 684.00 | 668.00 | 683.00 | 683.00 | -0.15% | 429,000 |
| Jan 28, 2026 | 685.00 | 688.00 | 672.00 | 684.00 | 684.00 | -0.29% | 476,800 |
| Jan 27, 2026 | 695.00 | 704.00 | 684.00 | 686.00 | 686.00 | -1.44% | 604,200 |
| Jan 26, 2026 | 722.00 | 722.00 | 696.00 | 696.00 | 696.00 | -4.40% | 541,400 |
| Jan 23, 2026 | 727.00 | 732.00 | 716.00 | 728.00 | 728.00 | 0.55% | 426,700 |
| Jan 22, 2026 | 730.00 | 735.00 | 720.00 | 724.00 | 724.00 | 0.98% | 479,400 |
| Jan 21, 2026 | 711.00 | 722.00 | 707.00 | 717.00 | 717.00 | -1.24% | 545,800 |
| Jan 20, 2026 | 738.00 | 740.00 | 716.00 | 726.00 | 726.00 | -2.29% | 907,300 |
| Jan 19, 2026 | 723.00 | 745.00 | 715.00 | 743.00 | 743.00 | 4.94% | 752,500 |
| Jan 16, 2026 | 723.00 | 728.00 | 702.00 | 708.00 | 708.00 | -2.48% | 1,067,000 |
| Jan 15, 2026 | 689.00 | 732.00 | 684.00 | 726.00 | 726.00 | 6.45% | 985,800 |
| Jan 14, 2026 | 661.00 | 688.00 | 659.00 | 682.00 | 682.00 | 2.25% | 671,800 |
| Jan 13, 2026 | 672.00 | 679.00 | 656.00 | 667.00 | 667.00 | -0.15% | 736,300 |
| Jan 9, 2026 | 669.00 | 679.00 | 667.00 | 668.00 | 668.00 | 1.21% | 534,600 |
| Jan 8, 2026 | 658.00 | 668.00 | 653.00 | 660.00 | 660.00 | 0.30% | 450,500 |
| Jan 7, 2026 | 664.00 | 676.00 | 657.00 | 658.00 | 658.00 | -0.30% | 723,800 |
| Jan 6, 2026 | 665.00 | 675.00 | 658.00 | 660.00 | 660.00 | 0.15% | 657,700 |
| Jan 5, 2026 | 680.00 | 685.00 | 656.00 | 659.00 | 659.00 | -3.80% | 923,300 |
| Dec 30, 2025 | 700.00 | 703.00 | 683.00 | 685.00 | 685.00 | -0.72% | 405,000 |
| Dec 29, 2025 | 686.00 | 692.00 | 678.00 | 690.00 | 690.00 | 0.58% | 438,600 |
| Dec 26, 2025 | 688.00 | 692.00 | 681.00 | 686.00 | 686.00 | -0.87% | 470,800 |
| Dec 25, 2025 | 688.00 | 693.00 | 679.00 | 692.00 | 692.00 | 1.62% | 402,100 |
| Dec 24, 2025 | 658.00 | 694.00 | 653.00 | 681.00 | 681.00 | 4.13% | 1,126,600 |
| Dec 23, 2025 | 660.00 | 661.00 | 647.00 | 654.00 | 654.00 | -0.15% | 725,300 |
| Dec 22, 2025 | 661.00 | 668.00 | 655.00 | 655.00 | 655.00 | 0.15% | 558,300 |
| Dec 19, 2025 | 651.00 | 657.00 | 641.00 | 654.00 | 654.00 | 1.87% | 525,100 |
| Dec 18, 2025 | 616.00 | 655.00 | 616.00 | 642.00 | 642.00 | 2.56% | 1,156,600 |
| Dec 17, 2025 | 630.00 | 630.00 | 617.00 | 626.00 | 626.00 | 0.16% | 632,400 |
| Dec 16, 2025 | 651.00 | 653.00 | 625.00 | 625.00 | 625.00 | -3.55% | 770,700 |
| Dec 15, 2025 | 646.00 | 648.00 | 627.00 | 648.00 | 648.00 | -1.22% | 1,081,900 |
| Dec 12, 2025 | 674.00 | 677.00 | 652.00 | 656.00 | 656.00 | -3.39% | 1,232,500 |
| Dec 11, 2025 | 697.00 | 700.00 | 663.00 | 679.00 | 679.00 | -2.86% | 772,800 |
| Dec 10, 2025 | 711.00 | 724.00 | 694.00 | 699.00 | 699.00 | -0.57% | 896,100 |
| Dec 9, 2025 | 700.00 | 714.00 | 699.00 | 703.00 | 703.00 | -0.57% | 345,300 |
| Dec 8, 2025 | 706.00 | 716.00 | 702.00 | 707.00 | 707.00 | 0.14% | 604,700 |
| Dec 5, 2025 | 727.00 | 732.00 | 706.00 | 706.00 | 706.00 | -3.81% | 476,200 |
| Dec 4, 2025 | 718.00 | 738.00 | 713.00 | 734.00 | 734.00 | 1.94% | 343,400 |
| Dec 3, 2025 | 739.00 | 744.00 | 719.00 | 720.00 | 720.00 | -2.70% | 442,800 |
| Dec 2, 2025 | 765.00 | 765.00 | 740.00 | 740.00 | 740.00 | -3.27% | 340,000 |
| Dec 1, 2025 | 792.00 | 792.00 | 764.00 | 765.00 | 765.00 | -3.16% | 320,100 |