Renesas Electronics Corporation 6723
TSE · Japan · Electronic Technology
¥3,616.00+139.00 (+4.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |