RENOVA, Inc. 9519
TSE · Japan · Utilities
¥825.00-22.00 (-2.60%)
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 | ¥825.00 | -2.60% | ¥832.00 | ¥841.00 | ¥821.00 | 664.00K |
| 2026-10-01 | ¥847.00 | +2.17% | ¥899.00 | ¥909.00 | ¥827.00 | 2.10M |
| 2026-09-30 | ¥829.00 | +3.37% | ¥814.00 | ¥835.00 | ¥807.00 | 601.70K |
| 2026-09-29 | ¥802.00 | -4.07% | ¥828.00 | ¥828.00 | ¥799.00 | 754.00K |
| 2026-09-28 | ¥836.00 | -1.88% | ¥852.00 | ¥857.00 | ¥836.00 | 609.40K |
| 2026-09-25 | ¥852.00 | -0.70% | ¥851.00 | ¥863.00 | ¥846.00 | 694.50K |
| 2026-09-24 | ¥858.00 | -4.56% | ¥889.00 | ¥891.00 | ¥851.00 | 1.44M |
| 2026-09-18 | ¥899.00 | +1.12% | ¥893.00 | ¥910.00 | ¥882.00 | 1.47M |
| 2026-09-17 | ¥889.00 | +0.91% | ¥896.00 | ¥905.00 | ¥885.00 | 367.50K |
| 2026-09-16 | ¥881.00 | +1.85% | ¥872.00 | ¥888.00 | ¥872.00 | 556.20K |
| 2026-09-15 | ¥865.00 | -1.37% | ¥862.00 | ¥871.00 | ¥835.00 | 1.04M |
| 2026-09-14 | ¥877.00 | -0.45% | ¥876.00 | ¥899.00 | ¥869.00 | 551.30K |
| 2026-09-11 | ¥881.00 | -3.08% | ¥879.00 | ¥897.00 | ¥871.00 | 824.40K |
| 2026-09-10 | ¥909.00 | +1.00% | ¥897.00 | ¥914.00 | ¥894.00 | 561.40K |
| 2026-09-09 | ¥900.00 | +2.04% | ¥880.00 | ¥921.00 | ¥878.00 | 899.30K |
| 2026-09-08 | ¥882.00 | -1.89% | ¥900.00 | ¥917.00 | ¥882.00 | 701.00K |
| 2026-09-07 | ¥899.00 | +2.98% | ¥881.00 | ¥909.00 | ¥881.00 | 836.70K |
| 2026-09-04 | ¥873.00 | +0.11% | ¥877.00 | ¥892.00 | ¥865.00 | 522.20K |
| 2026-09-03 | ¥872.00 | +0.23% | ¥878.00 | ¥892.00 | ¥869.00 | 589.00K |
| 2026-09-02 | ¥870.00 | -5.84% | ¥900.00 | ¥914.00 | ¥870.00 | 1.35M |
| 2026-09-01 | ¥924.00 | +1.20% | ¥905.00 | ¥930.00 | ¥902.00 | 875.40K |
| 2026-08-31 | ¥913.00 | +0.88% | ¥910.00 | ¥916.00 | ¥889.00 | 666.30K |
| 2026-08-28 | ¥905.00 | -2.06% | ¥920.00 | ¥930.00 | ¥901.00 | 1.03M |
| 2026-08-27 | ¥924.00 | -5.33% | ¥950.00 | ¥951.00 | ¥914.00 | 1.39M |
| 2026-08-26 | ¥976.00 | +3.06% | ¥958.00 | ¥984.00 | ¥908.00 | 1.29M |
| 2026-08-25 | ¥947.00 | -0.32% | ¥945.00 | ¥967.00 | ¥932.00 | 800.80K |
| 2026-08-24 | ¥950.00 | -1.04% | ¥951.00 | ¥961.00 | ¥895.00 | 1.39M |
| 2026-08-21 | ¥960.00 | +4.12% | ¥927.00 | ¥970.00 | ¥911.00 | 956.30K |
| 2026-08-20 | ¥922.00 | +2.33% | ¥916.00 | ¥940.00 | ¥894.00 | 1.15M |
| 2026-08-19 | ¥901.00 | -6.54% | ¥950.00 | ¥959.00 | ¥901.00 | 634.60K |
| 2026-08-18 | ¥964.00 | +1.69% | ¥957.00 | ¥975.00 | ¥952.00 | 576.90K |
| 2026-08-17 | ¥948.00 | +0.85% | ¥941.00 | ¥948.00 | ¥924.00 | 447.60K |
| 2026-08-14 | ¥940.00 | -0.42% | ¥945.00 | ¥962.00 | ¥929.00 | 615.20K |
| 2026-08-13 | ¥944.00 | +3.17% | ¥921.00 | ¥948.00 | ¥913.00 | 607.20K |
| 2026-08-12 | ¥915.00 | +1.44% | ¥902.00 | ¥924.00 | ¥901.00 | 727.90K |
| 2026-08-10 | ¥902.00 | +2.04% | ¥899.00 | ¥923.00 | ¥881.00 | 753.30K |
| 2026-08-07 | ¥884.00 | -4.43% | ¥880.00 | ¥899.00 | ¥864.00 | 1.23M |
| 2026-08-06 | ¥925.00 | -0.32% | ¥934.00 | ¥937.00 | ¥917.00 | 571.10K |
| 2026-08-05 | ¥928.00 | +0.98% | ¥934.00 | ¥940.00 | ¥919.00 | 555.10K |
| 2026-08-04 | ¥919.00 | +1.66% | ¥909.00 | ¥937.00 | ¥907.00 | 553.30K |
| 2026-08-03 | ¥904.00 | -2.80% | ¥920.00 | ¥920.00 | ¥884.00 | 636.90K |
| 2026-07-31 | ¥930.00 | +0.22% | ¥943.00 | ¥949.00 | ¥915.00 | 740.20K |
| 2026-07-30 | ¥928.00 | -3.63% | ¥933.00 | ¥950.00 | ¥911.00 | 904.20K |
| 2026-07-29 | ¥963.00 | -2.03% | ¥991.00 | ¥998.00 | ¥955.00 | 685.70K |
| 2026-07-28 | ¥983.00 | -4.47% | ¥1,030.00 | ¥1,035.00 | ¥978.00 | 767.30K |
| 2026-07-27 | ¥1,029.00 | +2.39% | ¥1,012.00 | ¥1,039.00 | ¥1,003.00 | 796.40K |
| 2026-07-24 | ¥1,005.00 | +2.87% | ¥981.00 | ¥1,011.00 | ¥980.00 | 811.40K |
| 2026-07-23 | ¥977.00 | -2.01% | ¥995.00 | ¥996.00 | ¥965.00 | 673.60K |
| 2026-07-22 | ¥997.00 | +1.22% | ¥1,000.00 | ¥1,001.00 | ¥974.00 | 673.40K |
| 2026-07-21 | ¥985.00 | +0.41% | ¥981.00 | ¥994.00 | ¥970.00 | 769.30K |
| 2026-07-17 | ¥981.00 | -5.03% | ¥1,021.00 | ¥1,027.00 | ¥971.00 | 1.40M |
| 2026-07-16 | ¥1,033.00 | -0.19% | ¥1,025.00 | ¥1,056.00 | ¥1,017.00 | 878.80K |
| 2026-07-15 | ¥1,035.00 | +7.37% | ¥974.00 | ¥1,046.00 | ¥974.00 | 1.17M |
| 2026-07-14 | ¥964.00 | +4.67% | ¥951.00 | ¥971.00 | ¥945.00 | 788.10K |
| 2026-07-13 | ¥921.00 | -0.22% | ¥943.00 | ¥959.00 | ¥910.00 | 632.40K |
| 2026-07-10 | ¥923.00 | -1.70% | ¥939.00 | ¥942.00 | ¥917.00 | 566.80K |
| 2026-07-09 | ¥939.00 | +0.11% | ¥934.00 | ¥950.00 | ¥929.00 | 568.20K |
| 2026-07-08 | ¥938.00 | -4.09% | ¥963.00 | ¥969.00 | ¥933.00 | 745.30K |
| 2026-07-07 | ¥978.00 | +1.45% | ¥966.00 | ¥995.00 | ¥964.00 | 596.20K |
| 2026-07-06 | ¥964.00 | -3.60% | ¥997.00 | ¥1,024.00 | ¥959.00 | 921.40K |
| 2026-07-03 | ¥1,000.00 | +1.94% | ¥988.00 | ¥1,003.00 | ¥967.00 | 667.90K |
| 2026-07-02 | ¥981.00 | +1.55% | ¥981.00 | ¥1,006.00 | ¥962.00 | 764.00K |
| 2026-07-01 | ¥966.00 | -1.93% | ¥985.00 | ¥985.00 | ¥940.00 | 776.80K |
| 2026-06-30 | ¥985.00 | +0.31% | ¥984.00 | ¥1,025.00 | ¥974.00 | 1.78M |
| 2026-06-29 | ¥982.00 | +7.44% | ¥950.00 | ¥988.00 | ¥937.00 | 1.42M |
| 2026-06-26 | ¥914.00 | +3.51% | ¥884.00 | ¥924.00 | ¥882.00 | 1.22M |
| 2026-06-25 | ¥883.00 | -4.54% | ¥922.00 | ¥934.00 | ¥879.00 | 1.35M |
| 2026-06-24 | ¥925.00 | +0.54% | ¥890.00 | ¥957.00 | ¥888.00 | 1.87M |
| 2026-06-23 | ¥920.00 | +3.37% | ¥893.00 | ¥946.00 | ¥893.00 | 2.34M |
| 2026-06-22 | ¥890.00 | +8.94% | ¥836.00 | ¥890.00 | ¥834.00 | 1.43M |
| 2026-06-19 | ¥817.00 | -1.68% | ¥830.00 | ¥841.00 | ¥812.00 | 956.00K |
| 2026-06-18 | ¥831.00 | -5.89% | ¥875.00 | ¥890.00 | ¥831.00 | 1.03M |
| 2026-06-17 | ¥883.00 | 0.00% | ¥875.00 | ¥893.00 | ¥857.00 | 787.60K |
| 2026-06-16 | ¥883.00 | -1.34% | ¥881.00 | ¥916.00 | ¥865.00 | 692.70K |
| 2026-06-15 | ¥895.00 | +0.22% | ¥902.00 | ¥918.00 | ¥885.00 | 1.09M |
| 2026-06-12 | ¥893.00 | -0.89% | ¥895.00 | ¥915.00 | ¥888.00 | 573.30K |
| 2026-06-11 | ¥901.00 | -2.07% | ¥896.00 | ¥911.00 | ¥874.00 | 821.60K |
| 2026-06-10 | ¥920.00 | -0.33% | ¥927.00 | ¥933.00 | ¥884.00 | 1.27M |
| 2026-06-09 | ¥923.00 | -7.98% | ¥980.00 | ¥990.00 | ¥912.00 | 1.84M |
| 2026-06-08 | ¥1,003.00 | -2.24% | ¥1,001.00 | ¥1,030.00 | ¥988.00 | 1.48M |
| 2026-06-05 | ¥1,026.00 | +4.27% | ¥954.00 | ¥1,043.00 | ¥945.00 | 1.88M |
| 2026-06-04 | ¥984.00 | -3.81% | ¥1,003.00 | ¥1,009.00 | ¥966.00 | 1.44M |
| 2026-06-03 | ¥1,023.00 | -7.84% | ¥1,087.00 | ¥1,090.00 | ¥1,018.00 | 1.71M |
| 2026-06-02 | ¥1,110.00 | -7.35% | ¥1,173.00 | ¥1,181.00 | ¥1,105.00 | 1.75M |
| 2026-06-01 | ¥1,198.00 | -0.42% | ¥1,215.00 | ¥1,218.00 | ¥1,137.00 | 1.67M |
| 2026-05-29 | ¥1,203.00 | -1.64% | ¥1,323.00 | ¥1,346.00 | ¥1,201.00 | 1.56M |
| 2026-05-28 | ¥1,223.00 | -5.05% | ¥1,288.00 | ¥1,288.00 | ¥1,159.00 | 1.33M |
| 2026-05-27 | ¥1,288.00 | +1.42% | ¥1,270.00 | ¥1,318.00 | ¥1,264.00 | 996.70K |
| 2026-05-26 | ¥1,270.00 | -4.87% | ¥1,333.00 | ¥1,337.00 | ¥1,242.00 | 1.13M |
| 2026-05-25 | ¥1,335.00 | -1.11% | ¥1,370.00 | ¥1,395.00 | ¥1,291.00 | 1.20M |