Renascience Inc. 4889
TSE · Japan · Health Technology
¥1,103.00-27.00 (-2.39%)
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 | ¥1,103.00 | -2.39% | ¥1,119.00 | ¥1,127.00 | ¥1,101.00 | 210.00K |
| 2026-10-01 | ¥1,130.00 | -3.50% | ¥1,150.00 | ¥1,160.00 | ¥1,119.00 | 247.20K |
| 2026-09-30 | ¥1,171.00 | 0.00% | ¥1,178.00 | ¥1,191.00 | ¥1,170.00 | 98.50K |
| 2026-09-29 | ¥1,171.00 | -3.38% | ¥1,213.00 | ¥1,215.00 | ¥1,168.00 | 127.00K |
| 2026-09-28 | ¥1,212.00 | -0.49% | ¥1,209.00 | ¥1,313.00 | ¥1,200.00 | 445.80K |
| 2026-09-25 | ¥1,218.00 | +4.01% | ¥1,175.00 | ¥1,297.00 | ¥1,165.00 | 482.80K |
| 2026-09-24 | ¥1,171.00 | -1.84% | ¥1,193.00 | ¥1,216.00 | ¥1,171.00 | 122.60K |
| 2026-09-18 | ¥1,193.00 | +3.56% | ¥1,153.00 | ¥1,215.00 | ¥1,150.00 | 170.70K |
| 2026-09-17 | ¥1,152.00 | +1.23% | ¥1,198.00 | ¥1,205.00 | ¥1,146.00 | 205.80K |
| 2026-09-16 | ¥1,138.00 | -0.87% | ¥1,130.00 | ¥1,146.00 | ¥1,115.00 | 155.10K |
| 2026-09-15 | ¥1,148.00 | -0.69% | ¥1,153.00 | ¥1,157.00 | ¥1,126.00 | 84.20K |
| 2026-09-14 | ¥1,156.00 | +0.52% | ¥1,153.00 | ¥1,163.00 | ¥1,107.00 | 279.40K |
| 2026-09-11 | ¥1,150.00 | -5.35% | ¥1,177.00 | ¥1,194.00 | ¥1,145.00 | 230.40K |
| 2026-09-10 | ¥1,215.00 | +0.83% | ¥1,190.00 | ¥1,224.00 | ¥1,186.00 | 158.40K |
| 2026-09-09 | ¥1,205.00 | -0.58% | ¥1,210.00 | ¥1,220.00 | ¥1,199.00 | 152.30K |
| 2026-09-08 | ¥1,212.00 | +1.76% | ¥1,190.00 | ¥1,227.00 | ¥1,183.00 | 182.70K |
| 2026-09-07 | ¥1,191.00 | -0.17% | ¥1,193.00 | ¥1,201.00 | ¥1,169.00 | 180.80K |
| 2026-09-04 | ¥1,193.00 | +5.11% | ¥1,137.00 | ¥1,198.00 | ¥1,135.00 | 298.50K |
| 2026-09-03 | ¥1,135.00 | -1.13% | ¥1,161.00 | ¥1,169.00 | ¥1,130.00 | 235.20K |
| 2026-09-02 | ¥1,148.00 | -6.67% | ¥1,200.00 | ¥1,205.00 | ¥1,134.00 | 469.20K |
| 2026-09-01 | ¥1,230.00 | -5.82% | ¥1,295.00 | ¥1,295.00 | ¥1,225.00 | 385.80K |
| 2026-08-31 | ¥1,306.00 | -2.90% | ¥1,315.00 | ¥1,318.00 | ¥1,279.00 | 390.20K |
| 2026-08-28 | ¥1,345.00 | +4.26% | ¥1,291.00 | ¥1,349.00 | ¥1,276.00 | 407.40K |
| 2026-08-27 | ¥1,290.00 | -1.45% | ¥1,296.00 | ¥1,357.00 | ¥1,287.00 | 510.50K |
| 2026-08-26 | ¥1,309.00 | -3.47% | ¥1,369.00 | ¥1,401.00 | ¥1,294.00 | 469.70K |
| 2026-08-25 | ¥1,356.00 | +1.95% | ¥1,339.00 | ¥1,370.00 | ¥1,301.00 | 232.10K |
| 2026-08-24 | ¥1,330.00 | +2.15% | ¥1,299.00 | ¥1,387.00 | ¥1,296.00 | 445.20K |
| 2026-08-21 | ¥1,302.00 | -4.82% | ¥1,341.00 | ¥1,350.00 | ¥1,281.00 | 420.60K |
| 2026-08-20 | ¥1,368.00 | +3.25% | ¥1,355.00 | ¥1,398.00 | ¥1,300.00 | 528.90K |
| 2026-08-19 | ¥1,325.00 | +1.92% | ¥1,270.00 | ¥1,331.00 | ¥1,270.00 | 346.30K |
| 2026-08-18 | ¥1,300.00 | -1.52% | ¥1,325.00 | ¥1,332.00 | ¥1,244.00 | 590.30K |
| 2026-08-17 | ¥1,320.00 | +9.91% | ¥1,229.00 | ¥1,344.00 | ¥1,229.00 | 870.30K |
| 2026-08-14 | ¥1,201.00 | +3.09% | ¥1,195.00 | ¥1,224.00 | ¥1,138.00 | 559.20K |
| 2026-08-13 | ¥1,165.00 | +0.87% | ¥1,155.00 | ¥1,217.00 | ¥1,115.00 | 891.50K |
| 2026-08-12 | ¥1,155.00 | -8.84% | ¥1,237.00 | ¥1,273.00 | ¥1,101.00 | 1.58M |
| 2026-08-10 | ¥1,267.00 | -16.59% | ¥1,523.00 | ¥1,532.00 | ¥1,119.00 | 1.66M |
| 2026-08-07 | ¥1,519.00 | -1.17% | ¥1,541.00 | ¥1,553.00 | ¥1,506.00 | 135.40K |
| 2026-08-06 | ¥1,537.00 | -0.39% | ¥1,537.00 | ¥1,577.00 | ¥1,522.00 | 123.40K |
| 2026-08-05 | ¥1,543.00 | +2.05% | ¥1,515.00 | ¥1,574.00 | ¥1,487.00 | 259.10K |
| 2026-08-04 | ¥1,512.00 | +0.80% | ¥1,488.00 | ¥1,545.00 | ¥1,485.00 | 193.70K |
| 2026-08-03 | ¥1,500.00 | +1.01% | ¥1,484.00 | ¥1,521.00 | ¥1,458.00 | 162.30K |
| 2026-07-31 | ¥1,485.00 | +7.22% | ¥1,415.00 | ¥1,505.00 | ¥1,401.00 | 267.30K |
| 2026-07-30 | ¥1,385.00 | -3.28% | ¥1,426.00 | ¥1,446.00 | ¥1,379.00 | 228.50K |
| 2026-07-29 | ¥1,432.00 | -4.09% | ¥1,500.00 | ¥1,506.00 | ¥1,411.00 | 255.90K |
| 2026-07-28 | ¥1,493.00 | -3.37% | ¥1,520.00 | ¥1,525.00 | ¥1,470.00 | 142.70K |
| 2026-07-27 | ¥1,545.00 | +3.07% | ¥1,505.00 | ¥1,549.00 | ¥1,477.00 | 159.60K |
| 2026-07-24 | ¥1,499.00 | -3.48% | ¥1,525.00 | ¥1,531.00 | ¥1,487.00 | 150.50K |
| 2026-07-23 | ¥1,553.00 | -0.83% | ¥1,566.00 | ¥1,589.00 | ¥1,515.00 | 168.30K |
| 2026-07-22 | ¥1,566.00 | +1.03% | ¥1,585.00 | ¥1,613.00 | ¥1,552.00 | 415.30K |
| 2026-07-21 | ¥1,550.00 | +6.90% | ¥1,480.00 | ¥1,605.00 | ¥1,461.00 | 426.60K |
| 2026-07-17 | ¥1,450.00 | -4.73% | ¥1,500.00 | ¥1,515.00 | ¥1,411.00 | 349.00K |
| 2026-07-16 | ¥1,522.00 | -2.25% | ¥1,517.00 | ¥1,677.00 | ¥1,497.00 | 533.00K |
| 2026-07-15 | ¥1,557.00 | -4.48% | ¥1,550.00 | ¥1,590.00 | ¥1,494.00 | 520.00K |
| 2026-07-14 | ¥1,630.00 | +10.81% | ¥1,458.00 | ¥1,771.00 | ¥1,443.00 | 1.91M |
| 2026-07-13 | ¥1,471.00 | -1.87% | ¥1,478.00 | ¥1,505.00 | ¥1,443.00 | 129.30K |
| 2026-07-10 | ¥1,499.00 | +3.17% | ¥1,460.00 | ¥1,520.00 | ¥1,438.00 | 144.00K |
| 2026-07-09 | ¥1,453.00 | +2.47% | ¥1,422.00 | ¥1,484.00 | ¥1,420.00 | 193.60K |
| 2026-07-08 | ¥1,418.00 | -1.94% | ¥1,450.00 | ¥1,468.00 | ¥1,402.00 | 150.70K |
| 2026-07-07 | ¥1,446.00 | -5.18% | ¥1,549.00 | ¥1,549.00 | ¥1,440.00 | 250.80K |
| 2026-07-06 | ¥1,525.00 | -0.26% | ¥1,540.00 | ¥1,562.00 | ¥1,488.00 | 219.90K |
| 2026-07-03 | ¥1,529.00 | +3.24% | ¥1,488.00 | ¥1,534.00 | ¥1,477.00 | 121.40K |
| 2026-07-02 | ¥1,481.00 | -1.92% | ¥1,500.00 | ¥1,516.00 | ¥1,473.00 | 157.90K |
| 2026-07-01 | ¥1,510.00 | -3.08% | ¥1,534.00 | ¥1,581.00 | ¥1,499.00 | 227.50K |
| 2026-06-30 | ¥1,558.00 | +5.41% | ¥1,508.00 | ¥1,581.00 | ¥1,495.00 | 292.40K |
| 2026-06-29 | ¥1,478.00 | +4.60% | ¥1,415.00 | ¥1,512.00 | ¥1,415.00 | 322.10K |
| 2026-06-26 | ¥1,413.00 | -14.36% | ¥1,610.00 | ¥1,610.00 | ¥1,360.00 | 1.11M |
| 2026-06-25 | ¥1,650.00 | +0.30% | ¥1,654.00 | ¥1,672.00 | ¥1,601.00 | 219.30K |
| 2026-06-24 | ¥1,645.00 | -1.32% | ¥1,666.00 | ¥1,709.00 | ¥1,636.00 | 255.40K |
| 2026-06-23 | ¥1,667.00 | -3.08% | ¥1,723.00 | ¥1,755.00 | ¥1,667.00 | 291.90K |
| 2026-06-22 | ¥1,720.00 | +6.83% | ¥1,616.00 | ¥1,728.00 | ¥1,590.00 | 232.50K |
| 2026-06-19 | ¥1,610.00 | -5.24% | ¥1,681.00 | ¥1,733.00 | ¥1,605.00 | 335.70K |
| 2026-06-18 | ¥1,699.00 | +4.68% | ¥1,623.00 | ¥1,720.00 | ¥1,595.00 | 295.30K |
| 2026-06-17 | ¥1,623.00 | +2.40% | ¥1,585.00 | ¥1,640.00 | ¥1,585.00 | 215.70K |
| 2026-06-16 | ¥1,585.00 | -3.71% | ¥1,620.00 | ¥1,636.00 | ¥1,577.00 | 223.50K |
| 2026-06-15 | ¥1,646.00 | +3.72% | ¥1,557.00 | ¥1,663.00 | ¥1,527.00 | 397.50K |
| 2026-06-12 | ¥1,587.00 | +2.85% | ¥1,574.00 | ¥1,617.00 | ¥1,494.00 | 493.90K |
| 2026-06-11 | ¥1,543.00 | -9.71% | ¥1,669.00 | ¥1,680.00 | ¥1,498.00 | 1.09M |
| 2026-06-10 | ¥1,709.00 | -2.06% | ¥1,745.00 | ¥1,772.00 | ¥1,634.00 | 813.70K |
| 2026-06-09 | ¥1,745.00 | +5.50% | ¥1,658.00 | ¥1,755.00 | ¥1,621.00 | 636.60K |
| 2026-06-08 | ¥1,654.00 | -3.44% | ¥1,593.00 | ¥1,684.00 | ¥1,580.00 | 656.90K |
| 2026-06-05 | ¥1,713.00 | +8.97% | ¥1,608.00 | ¥1,734.00 | ¥1,587.00 | 958.70K |
| 2026-06-04 | ¥1,572.00 | +2.81% | ¥1,504.00 | ¥1,609.00 | ¥1,426.00 | 904.20K |
| 2026-06-03 | ¥1,529.00 | +15.31% | ¥1,400.00 | ¥1,584.00 | ¥1,365.00 | 1.08M |
| 2026-06-02 | ¥1,326.00 | +1.22% | ¥1,295.00 | ¥1,367.00 | ¥1,293.00 | 205.90K |
| 2026-06-01 | ¥1,310.00 | -4.73% | ¥1,375.00 | ¥1,377.00 | ¥1,293.00 | 362.20K |
| 2026-05-29 | ¥1,375.00 | -4.38% | ¥1,450.00 | ¥1,475.00 | ¥1,367.00 | 252.50K |
| 2026-05-28 | ¥1,438.00 | -1.84% | ¥1,435.00 | ¥1,465.00 | ¥1,404.00 | 201.30K |
| 2026-05-27 | ¥1,465.00 | +5.62% | ¥1,400.00 | ¥1,515.00 | ¥1,400.00 | 470.60K |
| 2026-05-26 | ¥1,387.00 | -10.23% | ¥1,530.00 | ¥1,594.00 | ¥1,376.00 | 1.04M |
| 2026-05-25 | ¥1,545.00 | -2.15% | ¥1,567.00 | ¥1,620.00 | ¥1,539.00 | 339.50K |