Renaissance,Incorporated (2378.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1,001.00 | 1,001.00 | 982.00 | 982.00 | 982.00 | 80,900 |
| 09 May 2024 | 1,005.00 | 1,007.00 | 998.00 | 1,002.00 | 1,002.00 | 29,400 |
| 08 May 2024 | 1,003.00 | 1,008.00 | 1,001.00 | 1,003.00 | 1,003.00 | 24,100 |
| 07 May 2024 | 1,007.00 | 1,008.00 | 1,003.00 | 1,005.00 | 1,005.00 | 14,800 |
| 02 May 2024 | 1,008.00 | 1,008.00 | 998.00 | 1,007.00 | 1,007.00 | 24,500 |
| 01 May 2024 | 1,010.00 | 1,012.00 | 1,003.00 | 1,008.00 | 1,008.00 | 14,500 |
| 30 Apr 2024 | 1,008.00 | 1,012.00 | 1,002.00 | 1,012.00 | 1,012.00 | 22,900 |
| 26 Apr 2024 | 1,002.00 | 1,009.00 | 1,001.00 | 1,002.00 | 1,002.00 | 38,300 |
| 25 Apr 2024 | 1,013.00 | 1,013.00 | 1,005.00 | 1,005.00 | 1,005.00 | 15,900 |
| 24 Apr 2024 | 1,010.00 | 1,015.00 | 1,006.00 | 1,013.00 | 1,013.00 | 20,200 |
| 23 Apr 2024 | 1,011.00 | 1,011.00 | 1,005.00 | 1,005.00 | 1,005.00 | 12,700 |
| 22 Apr 2024 | 1,005.00 | 1,008.00 | 1,001.00 | 1,002.00 | 1,002.00 | 17,700 |
| 19 Apr 2024 | 1,003.00 | 1,003.00 | 986.00 | 994.00 | 994.00 | 46,200 |
| 18 Apr 2024 | 995.00 | 1,013.00 | 995.00 | 1,004.00 | 1,004.00 | 30,000 |
| 17 Apr 2024 | 1,002.00 | 1,004.00 | 992.00 | 995.00 | 995.00 | 36,400 |
| 16 Apr 2024 | 1,011.00 | 1,015.00 | 1,001.00 | 1,001.00 | 1,001.00 | 40,100 |
| 15 Apr 2024 | 1,012.00 | 1,021.00 | 1,010.00 | 1,018.00 | 1,018.00 | 22,100 |
| 12 Apr 2024 | 1,024.00 | 1,032.00 | 1,015.00 | 1,015.00 | 1,015.00 | 45,800 |
| 11 Apr 2024 | 1,021.00 | 1,028.00 | 1,018.00 | 1,019.00 | 1,019.00 | 19,600 |
| 10 Apr 2024 | 1,025.00 | 1,035.00 | 1,025.00 | 1,033.00 | 1,033.00 | 14,500 |
| 09 Apr 2024 | 1,028.00 | 1,033.00 | 1,023.00 | 1,024.00 | 1,024.00 | 30,500 |
| 08 Apr 2024 | 1,011.00 | 1,022.00 | 1,009.00 | 1,022.00 | 1,022.00 | 30,400 |
| 05 Apr 2024 | 1,000.00 | 1,014.00 | 1,000.00 | 1,010.00 | 1,010.00 | 36,300 |
| 04 Apr 2024 | 1,012.00 | 1,018.00 | 996.00 | 1,009.00 | 1,009.00 | 55,300 |
| 03 Apr 2024 | 1,005.00 | 1,015.00 | 1,001.00 | 1,010.00 | 1,010.00 | 39,600 |
| 02 Apr 2024 | 1,018.00 | 1,025.00 | 1,010.00 | 1,011.00 | 1,011.00 | 36,600 |
| 01 Apr 2024 | 1,033.00 | 1,043.00 | 1,020.00 | 1,020.00 | 1,020.00 | 69,400 |
| 29 Mar 2024 | 1,013.00 | 1,030.00 | 1,013.00 | 1,025.00 | 1,025.00 | 47,500 |
| 28 Mar 2024 | 1,052.00 | 1,052.00 | 1,012.00 | 1,012.00 | 1,012.00 | 359,400 |
| 28 Mar 2024 | 7 Dividend | |||||
| 27 Mar 2024 | 1,078.00 | 1,087.00 | 1,064.00 | 1,064.00 | 1,057.00 | 328,100 |
| 26 Mar 2024 | 1,070.00 | 1,085.00 | 1,070.00 | 1,083.00 | 1,075.88 | 153,700 |
| 25 Mar 2024 | 1,073.00 | 1,077.00 | 1,063.00 | 1,074.00 | 1,066.93 | 126,100 |
| 22 Mar 2024 | 1,056.00 | 1,071.00 | 1,054.00 | 1,067.00 | 1,059.98 | 50,600 |
| 21 Mar 2024 | 1,070.00 | 1,072.00 | 1,055.00 | 1,056.00 | 1,049.05 | 155,200 |
| 19 Mar 2024 | 1,060.00 | 1,066.00 | 1,050.00 | 1,063.00 | 1,056.01 | 125,800 |
| 18 Mar 2024 | 1,043.00 | 1,056.00 | 1,040.00 | 1,056.00 | 1,049.05 | 145,200 |
| 15 Mar 2024 | 1,051.00 | 1,055.00 | 1,042.00 | 1,043.00 | 1,036.14 | 30,200 |
| 14 Mar 2024 | 1,054.00 | 1,058.00 | 1,047.00 | 1,053.00 | 1,046.07 | 32,900 |
| 13 Mar 2024 | 1,060.00 | 1,062.00 | 1,046.00 | 1,051.00 | 1,044.09 | 31,800 |
| 12 Mar 2024 | 1,038.00 | 1,059.00 | 1,026.00 | 1,059.00 | 1,052.03 | 36,300 |
| 11 Mar 2024 | 1,067.00 | 1,067.00 | 1,033.00 | 1,046.00 | 1,039.12 | 57,100 |
| 08 Mar 2024 | 1,047.00 | 1,072.00 | 1,043.00 | 1,067.00 | 1,059.98 | 76,400 |
| 07 Mar 2024 | 1,043.00 | 1,061.00 | 1,036.00 | 1,040.00 | 1,033.16 | 44,200 |
| 06 Mar 2024 | 1,035.00 | 1,048.00 | 1,031.00 | 1,039.00 | 1,032.16 | 47,100 |
| 05 Mar 2024 | 1,036.00 | 1,047.00 | 1,023.00 | 1,040.00 | 1,033.16 | 59,900 |
| 04 Mar 2024 | 1,039.00 | 1,085.00 | 1,030.00 | 1,037.00 | 1,030.18 | 183,600 |
| 01 Mar 2024 | 1,060.00 | 1,060.00 | 1,032.00 | 1,032.00 | 1,025.21 | 86,400 |
| 29 Feb 2024 | 1,082.00 | 1,092.00 | 1,075.00 | 1,076.00 | 1,068.92 | 36,300 |
| 28 Feb 2024 | 1,091.00 | 1,115.00 | 1,087.00 | 1,092.00 | 1,084.82 | 49,000 |
| 27 Feb 2024 | 1,085.00 | 1,101.00 | 1,076.00 | 1,096.00 | 1,088.79 | 58,700 |
| 26 Feb 2024 | 1,110.00 | 1,120.00 | 1,083.00 | 1,083.00 | 1,075.88 | 86,600 |
| 22 Feb 2024 | 1,080.00 | 1,096.00 | 1,070.00 | 1,094.00 | 1,086.80 | 73,000 |
| 21 Feb 2024 | 1,089.00 | 1,092.00 | 1,065.00 | 1,074.00 | 1,066.93 | 72,700 |
| 20 Feb 2024 | 1,087.00 | 1,110.00 | 1,077.00 | 1,092.00 | 1,084.82 | 71,300 |
| 19 Feb 2024 | 1,100.00 | 1,110.00 | 1,077.00 | 1,087.00 | 1,079.85 | 120,600 |
| 16 Feb 2024 | 1,042.00 | 1,188.00 | 1,040.00 | 1,105.00 | 1,097.73 | 641,000 |
| 15 Feb 2024 | 1,043.00 | 1,056.00 | 1,027.00 | 1,042.00 | 1,035.14 | 132,100 |
| 14 Feb 2024 | 1,005.00 | 1,041.00 | 1,004.00 | 1,041.00 | 1,034.15 | 185,500 |
| 13 Feb 2024 | 965.00 | 1,024.00 | 962.00 | 1,014.00 | 1,007.33 | 366,800 |
| 09 Feb 2024 | 920.00 | 929.00 | 918.00 | 927.00 | 920.90 | 53,200 |
| 08 Feb 2024 | 929.00 | 929.00 | 918.00 | 926.00 | 919.91 | 35,700 |
| 07 Feb 2024 | 925.00 | 930.00 | 924.00 | 929.00 | 922.89 | 24,100 |
| 06 Feb 2024 | 928.00 | 931.00 | 923.00 | 928.00 | 921.89 | 34,800 |
| 05 Feb 2024 | 921.00 | 928.00 | 920.00 | 928.00 | 921.89 | 21,600 |
| 02 Feb 2024 | 922.00 | 925.00 | 917.00 | 920.00 | 913.95 | 21,500 |
| 01 Feb 2024 | 925.00 | 927.00 | 918.00 | 922.00 | 915.93 | 26,100 |
| 31 Jan 2024 | 929.00 | 931.00 | 925.00 | 928.00 | 921.89 | 26,900 |
| 30 Jan 2024 | 931.00 | 937.00 | 929.00 | 930.00 | 923.88 | 39,400 |
| 29 Jan 2024 | 923.00 | 932.00 | 923.00 | 931.00 | 924.88 | 26,100 |
| 26 Jan 2024 | 930.00 | 930.00 | 919.00 | 919.00 | 912.95 | 36,000 |
| 25 Jan 2024 | 916.00 | 931.00 | 915.00 | 930.00 | 923.88 | 71,000 |
| 24 Jan 2024 | 910.00 | 912.00 | 901.00 | 910.00 | 904.01 | 51,500 |
| 23 Jan 2024 | 920.00 | 923.00 | 908.00 | 910.00 | 904.01 | 58,500 |
| 22 Jan 2024 | 921.00 | 925.00 | 919.00 | 923.00 | 916.93 | 29,300 |
| 19 Jan 2024 | 926.00 | 926.00 | 918.00 | 921.00 | 914.94 | 37,600 |
| 18 Jan 2024 | 916.00 | 930.00 | 914.00 | 926.00 | 919.91 | 68,600 |
| 17 Jan 2024 | 913.00 | 923.00 | 912.00 | 913.00 | 906.99 | 60,400 |
| 16 Jan 2024 | 911.00 | 921.00 | 907.00 | 909.00 | 903.02 | 50,000 |
| 15 Jan 2024 | 911.00 | 912.00 | 907.00 | 911.00 | 905.01 | 7,000 |
| 12 Jan 2024 | 910.00 | 913.00 | 907.00 | 911.00 | 905.01 | 59,800 |
| 11 Jan 2024 | 907.00 | 911.00 | 901.00 | 907.00 | 901.03 | 52,100 |
| 10 Jan 2024 | 905.00 | 908.00 | 900.00 | 904.00 | 898.05 | 37,700 |
| 09 Jan 2024 | 895.00 | 906.00 | 895.00 | 905.00 | 899.05 | 76,100 |
| 05 Jan 2024 | 895.00 | 898.00 | 891.00 | 891.00 | 885.14 | 43,000 |
| 04 Jan 2024 | 876.00 | 893.00 | 874.00 | 892.00 | 886.13 | 86,600 |
| 29 Dec 2023 | 872.00 | 878.00 | 868.00 | 876.00 | 870.24 | 117,200 |
| 28 Dec 2023 | 852.00 | 865.00 | 850.00 | 864.00 | 858.32 | 186,400 |
| 27 Dec 2023 | 840.00 | 848.00 | 837.00 | 848.00 | 842.42 | 160,200 |
| 26 Dec 2023 | 846.00 | 851.00 | 840.00 | 841.00 | 835.47 | 103,200 |
| 25 Dec 2023 | 851.00 | 851.00 | 846.00 | 846.00 | 840.43 | 81,600 |
| 22 Dec 2023 | 851.00 | 855.00 | 847.00 | 849.00 | 843.41 | 63,000 |
| 21 Dec 2023 | 853.00 | 853.00 | 848.00 | 848.00 | 842.42 | 67,400 |
| 20 Dec 2023 | 856.00 | 861.00 | 853.00 | 854.00 | 848.38 | 51,000 |
| 19 Dec 2023 | 857.00 | 857.00 | 849.00 | 856.00 | 850.37 | 49,600 |
| 18 Dec 2023 | 856.00 | 857.00 | 848.00 | 856.00 | 850.37 | 87,200 |
| 15 Dec 2023 | 859.00 | 863.00 | 856.00 | 860.00 | 854.34 | 51,500 |
| 14 Dec 2023 | 869.00 | 870.00 | 859.00 | 859.00 | 853.35 | 53,900 |
| 13 Dec 2023 | 870.00 | 871.00 | 861.00 | 865.00 | 859.31 | 40,700 |
| 12 Dec 2023 | 874.00 | 874.00 | 868.00 | 871.00 | 865.27 | 35,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.