Renesas Electronics Corporation 6723
TSE · Japan · Elektronische Technologie
¥3.616,00+139,00 (+4,00 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥3.477,00 | +0,55 % | ¥3.580,00 | ¥3.592,00 | ¥3.461,00 | 11,37M |
| 2026-09-29 | ¥3.458,00 | -0,03 % | ¥3.460,00 | ¥3.473,00 | ¥3.406,00 | 8,40M |
| 2026-09-28 | ¥3.459,00 | -0,55 % | ¥3.478,00 | ¥3.518,00 | ¥3.425,00 | 9,18M |
| 2026-09-25 | ¥3.478,00 | -0,34 % | ¥3.458,00 | ¥3.488,00 | ¥3.410,00 |
| 8,78M |
| 2026-09-24 | ¥3.490,00 | +5,47 % | ¥3.541,00 | ¥3.601,00 | ¥3.457,00 | 16,60M |
| 2026-09-18 | ¥3.309,00 | +4,45 % | ¥3.238,00 | ¥3.309,00 | ¥3.194,00 | 15,51M |
| 2026-09-17 | ¥3.168,00 | -2,22 % | ¥3.244,00 | ¥3.288,00 | ¥3.158,00 | 9,21M |
| 2026-09-16 | ¥3.240,00 | +2,69 % | ¥3.225,00 | ¥3.240,00 | ¥3.141,00 | 5,82M |
| 2026-09-15 | ¥3.155,00 | -0,66 % | ¥3.081,00 | ¥3.216,00 | ¥3.081,00 | 7,60M |
| 2026-09-14 | ¥3.176,00 | -0,50 % | ¥3.151,00 | ¥3.196,00 | ¥3.067,00 | 9,81M |
| 2026-09-11 | ¥3.192,00 | -3,86 % | ¥3.138,00 | ¥3.192,00 | ¥3.107,00 | 10,12M |
| 2026-09-10 | ¥3.320,00 | +0,15 % | ¥3.336,00 | ¥3.336,00 | ¥3.232,00 | 7,69M |
| 2026-09-09 | ¥3.315,00 | +1,94 % | ¥3.255,00 | ¥3.366,00 | ¥3.244,00 | 9,18M |
| 2026-09-08 | ¥3.252,00 | -4,44 % | ¥3.411,00 | ¥3.432,00 | ¥3.243,00 | 11,57M |
| 2026-09-07 | ¥3.403,00 | +3,06 % | ¥3.401,00 | ¥3.468,00 | ¥3.361,00 | 11,04M |
| 2026-09-04 | ¥3.302,00 | +0,33 % | ¥3.221,00 | ¥3.336,00 | ¥3.221,00 | 9,91M |
| 2026-09-03 | ¥3.291,00 | +2,49 % | ¥3.215,00 | ¥3.367,00 | ¥3.215,00 | 12,00M |
| 2026-09-02 | ¥3.211,00 | -3,11 % | ¥3.249,00 | ¥3.260,00 | ¥3.168,00 | 15,09M |
| 2026-09-01 | ¥3.314,00 | -2,30 % | ¥3.351,00 | ¥3.359,00 | ¥3.244,00 | 9,09M |
| 2026-08-31 | ¥3.392,00 | -0,73 % | ¥3.277,00 | ¥3.392,00 | ¥3.258,00 | 10,26M |
| 2026-08-28 | ¥3.417,00 | +1,09 % | ¥3.587,00 | ¥3.626,00 | ¥3.404,00 | 12,49M |
| 2026-08-27 | ¥3.380,00 | +0,24 % | ¥3.483,00 | ¥3.483,00 | ¥3.312,00 | 8,06M |
| 2026-08-26 | ¥3.372,00 | -0,88 % | ¥3.410,00 | ¥3.422,00 | ¥3.337,00 | 7,99M |
| 2026-08-25 | ¥3.402,00 | -0,76 % | ¥3.330,00 | ¥3.402,00 | ¥3.291,00 | 10,76M |
| 2026-08-24 | ¥3.428,00 | -0,15 % | ¥3.436,00 | ¥3.500,00 | ¥3.400,00 | 6,47M |
| 2026-08-21 | ¥3.433,00 | -1,04 % | ¥3.399,00 | ¥3.454,00 | ¥3.374,00 | 7,69M |
| 2026-08-20 | ¥3.469,00 | +0,20 % | ¥3.500,00 | ¥3.506,00 | ¥3.396,00 | 11,84M |
| 2026-08-19 | ¥3.462,00 | -9,06 % | ¥3.572,00 | ¥3.597,00 | ¥3.430,00 | 19,26M |
| 2026-08-18 | ¥3.807,00 | -1,70 % | ¥3.943,00 | ¥4.053,00 | ¥3.796,00 | 13,20M |
| 2026-08-17 | ¥3.873,00 | +3,39 % | ¥3.933,00 | ¥3.935,00 | ¥3.785,00 | 9,16M |
| 2026-08-14 | ¥3.746,00 | -0,21 % | ¥3.822,00 | ¥3.880,00 | ¥3.692,00 | 10,95M |
| 2026-08-13 | ¥3.754,00 | -1,37 % | ¥3.840,00 | ¥3.840,00 | ¥3.745,00 | 11,32M |
| 2026-08-12 | ¥3.806,00 | -0,50 % | ¥3.767,00 | ¥3.828,00 | ¥3.732,00 | 9,14M |
| 2026-08-10 | ¥3.825,00 | +1,81 % | ¥3.783,00 | ¥3.874,00 | ¥3.745,00 | 8,07M |
| 2026-08-07 | ¥3.757,00 | +2,29 % | ¥3.778,00 | ¥3.809,00 | ¥3.608,00 | 13,23M |
| 2026-08-06 | ¥3.673,00 | -3,67 % | ¥3.743,00 | ¥3.756,00 | ¥3.582,00 | 14,80M |
| 2026-08-05 | ¥3.813,00 | -1,80 % | ¥4.019,00 | ¥4.042,00 | ¥3.761,00 | 19,95M |
| 2026-08-04 | ¥3.883,00 | -0,56 % | ¥3.975,00 | ¥4.010,00 | ¥3.768,00 | 16,48M |
| 2026-08-03 | ¥3.905,00 | +13,45 % | ¥3.792,00 | ¥4.044,00 | ¥3.627,00 | 38,30M |
| 2026-07-31 | ¥3.442,00 | +7,70 % | ¥3.756,00 | ¥3.759,00 | ¥3.388,00 | 25,69M |
| 2026-07-30 | ¥3.196,00 | +0,82 % | ¥3.105,00 | ¥3.341,00 | ¥3.070,00 | 17,80M |
| 2026-07-29 | ¥3.170,00 | -8,43 % | ¥3.392,00 | ¥3.448,00 | ¥3.064,00 | 23,55M |
| 2026-07-28 | ¥3.462,00 | -10,45 % | ¥3.526,00 | ¥3.607,00 | ¥3.431,00 | 14,09M |
| 2026-07-27 | ¥3.866,00 | -1,58 % | ¥3.926,00 | ¥3.942,00 | ¥3.775,00 | 8,64M |
| 2026-07-24 | ¥3.928,00 | -6,45 % | ¥4.133,00 | ¥4.163,00 | ¥3.882,00 | 11,63M |
| 2026-07-23 | ¥4.199,00 | +0,57 % | ¥4.379,00 | ¥4.380,00 | ¥4.173,00 | 9,86M |
| 2026-07-22 | ¥4.175,00 | +3,47 % | ¥4.455,00 | ¥4.460,00 | ¥4.175,00 | 14,57M |
| 2026-07-21 | ¥4.035,00 | +5,57 % | ¥3.892,00 | ¥4.080,00 | ¥3.813,00 | 16,86M |
| 2026-07-17 | ¥3.822,00 | -7,66 % | ¥3.971,00 | ¥3.977,00 | ¥3.691,00 | 19,27M |
| 2026-07-16 | ¥4.139,00 | -7,18 % | ¥4.249,00 | ¥4.311,00 | ¥4.136,00 | 13,44M |
| 2026-07-15 | ¥4.459,00 | +1,78 % | ¥4.343,00 | ¥4.480,00 | ¥4.320,00 | 11,29M |
| 2026-07-14 | ¥4.381,00 | -1,97 % | ¥4.462,00 | ¥4.468,00 | ¥4.273,00 | 12,79M |
| 2026-07-13 | ¥4.469,00 | -6,15 % | ¥4.704,00 | ¥4.835,00 | ¥4.381,00 | 12,57M |
| 2026-07-10 | ¥4.762,00 | -1,14 % | ¥4.922,00 | ¥4.999,00 | ¥4.742,00 | 13,11M |
| 2026-07-09 | ¥4.817,00 | +3,32 % | ¥4.845,00 | ¥4.979,00 | ¥4.761,00 | 15,82M |
| 2026-07-08 | ¥4.662,00 | -1,73 % | ¥4.534,00 | ¥4.839,00 | ¥4.468,00 | 16,97M |
| 2026-07-07 | ¥4.744,00 | +0,72 % | ¥4.670,00 | ¥4.998,00 | ¥4.652,00 | 24,57M |
| 2026-07-06 | ¥4.710,00 | -2,28 % | ¥4.867,00 | ¥4.919,00 | ¥4.621,00 | 11,49M |
| 2026-07-03 | ¥4.820,00 | -0,45 % | ¥4.585,00 | ¥4.841,00 | ¥4.457,00 | 12,93M |
| 2026-07-02 | ¥4.842,00 | -5,49 % | ¥4.816,00 | ¥5.014,00 | ¥4.747,00 | 14,92M |
| 2026-07-01 | ¥5.123,00 | +6,57 % | ¥5.117,00 | ¥5.195,00 | ¥4.955,00 | 15,32M |
| 2026-06-30 | ¥4.807,00 | -0,06 % | ¥4.880,00 | ¥4.952,00 | ¥4.736,00 | 14,50M |
| 2026-06-29 | ¥4.810,00 | +0,21 % | ¥4.870,00 | ¥4.945,00 | ¥4.621,00 | 14,20M |
| 2026-06-26 | ¥4.800,00 | -0,91 % | ¥4.944,00 | ¥5.259,00 | ¥4.800,00 | 31,84M |
| 2026-06-25 | ¥4.844,00 | +3,00 % | ¥4.773,00 | ¥4.923,00 | ¥4.677,00 | 19,72M |
| 2026-06-24 | ¥4.703,00 | -1,07 % | ¥4.684,00 | ¥4.811,00 | ¥4.534,00 | 16,57M |
| 2026-06-23 | ¥4.754,00 | -5,69 % | ¥5.041,00 | ¥5.284,00 | ¥4.745,00 | 20,79M |
| 2026-06-22 | ¥5.041,00 | +6,49 % | ¥4.723,00 | ¥5.096,00 | ¥4.721,00 | 15,95M |
| 2026-06-19 | ¥4.734,00 | +4,04 % | ¥4.754,00 | ¥4.884,00 | ¥4.703,00 | 21,29M |
| 2026-06-18 | ¥4.550,00 | +1,63 % | ¥4.485,00 | ¥4.718,00 | ¥4.437,00 | 14,04M |
| 2026-06-17 | ¥4.477,00 | -0,16 % | ¥4.367,00 | ¥4.477,00 | ¥4.317,00 | 11,51M |
| 2026-06-16 | ¥4.484,00 | -0,09 % | ¥4.480,00 | ¥4.523,00 | ¥4.300,00 | 14,59M |
| 2026-06-15 | ¥4.488,00 | +3,05 % | ¥4.495,00 | ¥4.509,00 | ¥4.388,00 | 13,04M |
| 2026-06-12 | ¥4.355,00 | +2,18 % | ¥4.500,00 | ¥4.577,00 | ¥4.351,00 | 14,71M |
| 2026-06-11 | ¥4.262,00 | -1,07 % | ¥4.093,00 | ¥4.345,00 | ¥3.962,00 | 15,46M |
| 2026-06-10 | ¥4.308,00 | -1,98 % | ¥4.325,00 | ¥4.409,00 | ¥4.195,00 | 18,06M |
| 2026-06-09 | ¥4.395,00 | +6,19 % | ¥4.349,00 | ¥4.439,00 | ¥4.182,00 | 18,52M |
| 2026-06-08 | ¥4.139,00 | -9,39 % | ¥4.008,00 | ¥4.198,00 | ¥3.995,00 | 23,20M |
| 2026-06-05 | ¥4.568,00 | -5,58 % | ¥4.698,00 | ¥4.719,00 | ¥4.429,00 | 12,87M |
| 2026-06-04 | ¥4.838,00 | +0,29 % | ¥4.754,00 | ¥4.912,00 | ¥4.737,00 | 17,90M |
| 2026-06-03 | ¥4.824,00 | +8,28 % | ¥4.840,00 | ¥4.985,00 | ¥4.746,00 | 22,56M |
| 2026-06-02 | ¥4.455,00 | +0,86 % | ¥4.352,00 | ¥4.473,00 | ¥4.240,00 | 17,66M |
| 2026-06-01 | ¥4.417,00 | -1,84 % | ¥4.413,00 | ¥4.524,00 | ¥4.370,00 | 13,62M |
| 2026-05-29 | ¥4.500,00 | +4,51 % | ¥4.500,00 | ¥4.684,00 | ¥4.432,00 | 23,49M |
| 2026-05-28 | ¥4.306,00 | -3,76 % | ¥4.333,00 | ¥4.352,00 | ¥4.116,00 | 21,54M |
| 2026-05-27 | ¥4.474,00 | -2,51 % | ¥4.634,00 | ¥4.689,00 | ¥4.474,00 | 22,00M |
| 2026-05-26 | ¥4.589,00 | +6,80 % | ¥4.356,00 | ¥4.640,00 | ¥4.305,00 | 23,06M |
| 2026-05-25 | ¥4.297,00 | +6,26 % | ¥4.219,00 | ¥4.440,00 | ¥4.176,00 | 21,78M |
| 2026-05-22 | ¥4.044,00 | +6,84 % | ¥3.904,00 | ¥4.055,00 | ¥3.875,00 | 17,95M |
| 2026-05-21 | ¥3.785,00 | +8,14 % | ¥3.690,00 | ¥3.895,00 | ¥3.660,00 | 19,00M |