Renaissance,Incorporated 2378
TSE · Japan · Consumer Services
¥994.00-12.00 (-1.19%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥994.00 | -1.19% | ¥1,003.00 | ¥1,003.00 | ¥993.00 | 85.20K |
| 2026-10-01 | ¥1,006.00 | -0.59% | ¥1,007.00 | ¥1,012.00 | ¥1,005.00 | 40.50K |
| 2026-09-30 | ¥1,012.00 | +0.70% | ¥1,005.00 | ¥1,019.00 | ¥1,003.00 | 41.30K |
| 2026-09-29 | ¥1,005.00 | -3.18% | ¥1,024.00 | ¥1,026.00 | ¥1,005.00 | 220.60K |
| 2026-09-28 | ¥1,038.00 | -0.76% | ¥1,046.00 | ¥1,050.00 | ¥1,038.00 | 174.70K |
| 2026-09-25 | ¥1,046.00 | 0.00% | ¥1,046.00 | ¥1,050.00 | ¥1,045.00 | 64.40K |
| 2026-09-24 | ¥1,046.00 | -0.57% | ¥1,055.00 | ¥1,056.00 | ¥1,042.00 | 61.90K |
| 2026-09-18 | ¥1,052.00 | -0.09% | ¥1,051.00 | ¥1,054.00 | ¥1,050.00 | 46.20K |
| 2026-09-17 | ¥1,053.00 | +0.19% | ¥1,051.00 | ¥1,054.00 | ¥1,051.00 | 25.10K |
| 2026-09-16 | ¥1,051.00 | -0.66% | ¥1,058.00 | ¥1,058.00 | ¥1,051.00 | 22.50K |
| 2026-09-15 | ¥1,058.00 | +1.05% | ¥1,048.00 | ¥1,058.00 | ¥1,048.00 | 33.40K |
| 2026-09-14 | ¥1,047.00 | +0.48% | ¥1,048.00 | ¥1,050.00 | ¥1,044.00 | 23.70K |
| 2026-09-11 | ¥1,042.00 | -0.38% | ¥1,052.00 | ¥1,053.00 | ¥1,041.00 | 28.90K |
| 2026-09-10 | ¥1,046.00 | +0.29% | ¥1,041.00 | ¥1,046.00 | ¥1,040.00 | 25.80K |
| 2026-09-09 | ¥1,043.00 | -0.19% | ¥1,044.00 | ¥1,047.00 | ¥1,040.00 | 23.00K |
| 2026-09-08 | ¥1,045.00 | 0.00% | ¥1,042.00 | ¥1,049.00 | ¥1,041.00 | 34.30K |
| 2026-09-07 | ¥1,045.00 | -0.10% | ¥1,045.00 | ¥1,047.00 | ¥1,040.00 | 29.60K |
| 2026-09-04 | ¥1,046.00 | -0.38% | ¥1,046.00 | ¥1,050.00 | ¥1,044.00 | 35.80K |
| 2026-09-03 | ¥1,050.00 | +0.38% | ¥1,046.00 | ¥1,055.00 | ¥1,046.00 | 26.10K |
| 2026-09-02 | ¥1,046.00 | -0.48% | ¥1,047.00 | ¥1,052.00 | ¥1,042.00 | 79.20K |
| 2026-09-01 | ¥1,051.00 | -0.66% | ¥1,059.00 | ¥1,062.00 | ¥1,048.00 | 95.90K |
| 2026-08-31 | ¥1,058.00 | -0.66% | ¥1,073.00 | ¥1,074.00 | ¥1,056.00 | 93.20K |
| 2026-08-28 | ¥1,065.00 | +0.09% | ¥1,061.00 | ¥1,072.00 | ¥1,060.00 | 56.80K |
| 2026-08-27 | ¥1,064.00 | -0.47% | ¥1,070.00 | ¥1,078.00 | ¥1,063.00 | 80.70K |
| 2026-08-26 | ¥1,069.00 | -0.74% | ¥1,071.00 | ¥1,075.00 | ¥1,068.00 | 34.40K |
| 2026-08-25 | ¥1,077.00 | +0.56% | ¥1,076.00 | ¥1,077.00 | ¥1,067.00 | 46.50K |
| 2026-08-24 | ¥1,071.00 | +0.28% | ¥1,075.00 | ¥1,079.00 | ¥1,069.00 | 43.90K |
| 2026-08-21 | ¥1,068.00 | 0.00% | ¥1,070.00 | ¥1,074.00 | ¥1,065.00 | 43.50K |
| 2026-08-20 | ¥1,068.00 | +0.85% | ¥1,069.00 | ¥1,069.00 | ¥1,056.00 | 39.00K |
| 2026-08-19 | ¥1,059.00 | -0.19% | ¥1,063.00 | ¥1,068.00 | ¥1,055.00 | 42.90K |
| 2026-08-18 | ¥1,061.00 | -0.47% | ¥1,070.00 | ¥1,072.00 | ¥1,059.00 | 29.90K |
| 2026-08-17 | ¥1,066.00 | -0.09% | ¥1,066.00 | ¥1,077.00 | ¥1,060.00 | 66.50K |
| 2026-08-14 | ¥1,067.00 | -0.09% | ¥1,070.00 | ¥1,071.00 | ¥1,057.00 | 47.60K |
| 2026-08-13 | ¥1,068.00 | +0.85% | ¥1,058.00 | ¥1,069.00 | ¥1,054.00 | 58.00K |
| 2026-08-12 | ¥1,059.00 | +0.76% | ¥1,052.00 | ¥1,059.00 | ¥1,043.00 | 45.00K |
| 2026-08-10 | ¥1,051.00 | +0.86% | ¥1,050.00 | ¥1,057.00 | ¥1,045.00 | 35.00K |
| 2026-08-07 | ¥1,042.00 | +0.58% | ¥1,038.00 | ¥1,047.00 | ¥1,036.00 | 41.20K |
| 2026-08-06 | ¥1,036.00 | +0.58% | ¥1,028.00 | ¥1,041.00 | ¥1,028.00 | 25.50K |
| 2026-08-05 | ¥1,030.00 | -0.39% | ¥1,037.00 | ¥1,042.00 | ¥1,030.00 | 24.50K |
| 2026-08-04 | ¥1,034.00 | -1.52% | ¥1,049.00 | ¥1,052.00 | ¥1,034.00 | 50.00K |
| 2026-08-03 | ¥1,050.00 | -1.50% | ¥1,060.00 | ¥1,060.00 | ¥1,046.00 | 43.90K |
| 2026-07-31 | ¥1,066.00 | -1.20% | ¥1,070.00 | ¥1,079.00 | ¥1,062.00 | 33.10K |
| 2026-07-30 | ¥1,079.00 | -0.55% | ¥1,084.00 | ¥1,085.00 | ¥1,073.00 | 34.60K |
| 2026-07-29 | ¥1,085.00 | +2.26% | ¥1,069.00 | ¥1,087.00 | ¥1,065.00 | 53.60K |
| 2026-07-28 | ¥1,061.00 | -1.21% | ¥1,072.00 | ¥1,075.00 | ¥1,061.00 | 34.10K |
| 2026-07-27 | ¥1,074.00 | +1.23% | ¥1,064.00 | ¥1,075.00 | ¥1,064.00 | 43.00K |
| 2026-07-24 | ¥1,061.00 | +0.28% | ¥1,055.00 | ¥1,063.00 | ¥1,052.00 | 35.90K |
| 2026-07-23 | ¥1,058.00 | -0.19% | ¥1,055.00 | ¥1,060.00 | ¥1,051.00 | 15.30K |
| 2026-07-22 | ¥1,060.00 | +1.15% | ¥1,048.00 | ¥1,060.00 | ¥1,045.00 | 32.40K |
| 2026-07-21 | ¥1,048.00 | 0.00% | ¥1,048.00 | ¥1,058.00 | ¥1,048.00 | 27.10K |
| 2026-07-17 | ¥1,048.00 | +0.38% | ¥1,042.00 | ¥1,054.00 | ¥1,041.00 | 34.10K |
| 2026-07-16 | ¥1,044.00 | -0.48% | ¥1,047.00 | ¥1,056.00 | ¥1,043.00 | 21.70K |
| 2026-07-15 | ¥1,049.00 | +0.29% | ¥1,055.00 | ¥1,055.00 | ¥1,046.00 | 18.90K |
| 2026-07-14 | ¥1,046.00 | +0.19% | ¥1,044.00 | ¥1,058.00 | ¥1,044.00 | 31.10K |
| 2026-07-13 | ¥1,044.00 | +0.29% | ¥1,045.00 | ¥1,054.00 | ¥1,041.00 | 24.30K |
| 2026-07-10 | ¥1,041.00 | +0.10% | ¥1,042.00 | ¥1,046.00 | ¥1,037.00 | 30.50K |
| 2026-07-09 | ¥1,040.00 | -0.29% | ¥1,049.00 | ¥1,052.00 | ¥1,039.00 | 35.40K |
| 2026-07-08 | ¥1,043.00 | +0.19% | ¥1,042.00 | ¥1,049.00 | ¥1,041.00 | 26.10K |
| 2026-07-07 | ¥1,041.00 | +0.87% | ¥1,038.00 | ¥1,045.00 | ¥1,034.00 | 30.70K |
| 2026-07-06 | ¥1,032.00 | +0.78% | ¥1,030.00 | ¥1,036.00 | ¥1,027.00 | 28.50K |
| 2026-07-03 | ¥1,024.00 | -0.49% | ¥1,035.00 | ¥1,037.00 | ¥1,024.00 | 70.50K |
| 2026-07-02 | ¥1,029.00 | +1.58% | ¥1,017.00 | ¥1,030.00 | ¥1,017.00 | 92.40K |
| 2026-07-01 | ¥1,013.00 | -0.10% | ¥1,014.00 | ¥1,019.00 | ¥1,013.00 | 56.50K |
| 2026-06-30 | ¥1,014.00 | -0.98% | ¥1,030.00 | ¥1,030.00 | ¥1,013.00 | 81.00K |
| 2026-06-29 | ¥1,024.00 | +1.59% | ¥1,017.00 | ¥1,028.00 | ¥1,015.00 | 57.20K |
| 2026-06-26 | ¥1,008.00 | +0.90% | ¥999.00 | ¥1,011.00 | ¥999.00 | 48.30K |
| 2026-06-25 | ¥999.00 | +0.71% | ¥998.00 | ¥1,006.00 | ¥998.00 | 30.90K |
| 2026-06-24 | ¥992.00 | -0.60% | ¥995.00 | ¥1,006.00 | ¥992.00 | 88.50K |
| 2026-06-23 | ¥998.00 | +0.20% | ¥1,000.00 | ¥1,000.00 | ¥988.00 | 42.50K |
| 2026-06-22 | ¥996.00 | -0.40% | ¥999.00 | ¥1,001.00 | ¥983.00 | 114.00K |
| 2026-06-19 | ¥1,000.00 | +1.01% | ¥998.00 | ¥1,000.00 | ¥990.00 | 45.50K |
| 2026-06-18 | ¥990.00 | -0.30% | ¥993.00 | ¥995.00 | ¥984.00 | 74.80K |
| 2026-06-17 | ¥993.00 | +0.30% | ¥995.00 | ¥999.00 | ¥992.00 | 50.50K |
| 2026-06-16 | ¥990.00 | -0.50% | ¥990.00 | ¥993.00 | ¥983.00 | 48.90K |
| 2026-06-15 | ¥995.00 | +0.81% | ¥995.00 | ¥995.00 | ¥991.00 | 45.80K |
| 2026-06-12 | ¥987.00 | +0.61% | ¥985.00 | ¥989.00 | ¥982.00 | 50.10K |
| 2026-06-11 | ¥981.00 | -1.31% | ¥995.00 | ¥995.00 | ¥979.00 | 59.40K |
| 2026-06-10 | ¥994.00 | +1.84% | ¥985.00 | ¥994.00 | ¥979.00 | 32.90K |
| 2026-06-09 | ¥976.00 | -0.61% | ¥987.00 | ¥988.00 | ¥976.00 | 48.70K |
| 2026-06-08 | ¥982.00 | -0.61% | ¥988.00 | ¥992.00 | ¥979.00 | 56.90K |
| 2026-06-05 | ¥988.00 | +1.54% | ¥978.00 | ¥996.00 | ¥978.00 | 46.40K |
| 2026-06-04 | ¥973.00 | -0.82% | ¥984.00 | ¥987.00 | ¥972.00 | 40.80K |
| 2026-06-03 | ¥981.00 | -0.20% | ¥982.00 | ¥983.00 | ¥967.00 | 64.00K |
| 2026-06-02 | ¥983.00 | -0.91% | ¥992.00 | ¥992.00 | ¥983.00 | 28.40K |
| 2026-06-01 | ¥992.00 | 0.00% | ¥992.00 | ¥992.00 | ¥984.00 | 54.60K |
| 2026-05-29 | ¥992.00 | -0.60% | ¥997.00 | ¥1,006.00 | ¥992.00 | 46.50K |
| 2026-05-28 | ¥998.00 | +0.30% | ¥994.00 | ¥998.00 | ¥987.00 | 59.90K |
| 2026-05-27 | ¥995.00 | -0.20% | ¥994.00 | ¥999.00 | ¥991.00 | 32.80K |
| 2026-05-26 | ¥997.00 | -0.10% | ¥995.00 | ¥999.00 | ¥992.00 | 25.40K |
| 2026-05-25 | ¥998.00 | -0.40% | ¥1,005.00 | ¥1,007.00 | ¥990.00 | 52.10K |