Renesas Electronics Corporation (TYO:6723)
Japan
· Delayed Price · Currency is JPY 1,742.50
-52.50 (-2.92%)
Sep 29, 2025, 3:30 PM JST
Renesas Electronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,850.00 | 1,881.50 | 1,776.50 | 1,795.00 | 1,795.00 | -4.32% | 13,360,100 |
| Sep 25, 2025 | 1,837.00 | 1,884.50 | 1,827.50 | 1,876.00 | 1,876.00 | 2.96% | 10,897,600 |
| Sep 24, 2025 | 1,851.00 | 1,869.00 | 1,813.50 | 1,822.00 | 1,822.00 | -1.30% | 11,307,200 |
| Sep 22, 2025 | 1,789.00 | 1,871.50 | 1,785.50 | 1,846.00 | 1,846.00 | 4.56% | 12,715,400 |
| Sep 19, 2025 | 1,844.00 | 1,846.50 | 1,738.00 | 1,765.50 | 1,765.50 | 0.34% | 19,882,600 |
| Sep 18, 2025 | 1,747.00 | 1,774.00 | 1,729.00 | 1,759.50 | 1,759.50 | 0.57% | 6,863,400 |
| Sep 17, 2025 | 1,761.50 | 1,771.50 | 1,742.50 | 1,749.50 | 1,749.50 | -1.58% | 6,863,400 |
| Sep 16, 2025 | 1,744.00 | 1,795.50 | 1,741.50 | 1,777.50 | 1,777.50 | 2.83% | 10,288,400 |
| Sep 12, 2025 | 1,704.50 | 1,748.50 | 1,704.50 | 1,728.50 | 1,728.50 | -0.03% | 10,768,600 |
| Sep 11, 2025 | 1,750.00 | 1,754.50 | 1,711.50 | 1,729.00 | 1,729.00 | -0.75% | 10,768,600 |
| Sep 10, 2025 | 1,710.00 | 1,742.00 | 1,705.00 | 1,742.00 | 1,742.00 | 1.72% | 6,622,900 |
| Sep 9, 2025 | 1,725.00 | 1,748.00 | 1,705.00 | 1,712.50 | 1,712.50 | 0.62% | 8,010,800 |
| Sep 8, 2025 | 1,700.50 | 1,740.00 | 1,686.50 | 1,702.00 | 1,702.00 | 2.38% | 10,230,200 |
| Sep 5, 2025 | 1,728.50 | 1,740.00 | 1,656.50 | 1,662.50 | 1,662.50 | -1.77% | 10,251,400 |
| Sep 4, 2025 | 1,683.50 | 1,708.00 | 1,673.00 | 1,692.50 | 1,692.50 | -0.47% | 8,488,100 |
| Sep 3, 2025 | 1,699.00 | 1,719.00 | 1,694.50 | 1,700.50 | 1,700.50 | -1.42% | 6,701,700 |
| Sep 2, 2025 | 1,736.00 | 1,747.00 | 1,709.00 | 1,725.00 | 1,725.00 | -0.17% | 5,257,000 |
| Sep 1, 2025 | 1,732.00 | 1,736.50 | 1,699.00 | 1,728.00 | 1,728.00 | -2.21% | 8,743,600 |
| Aug 29, 2025 | 1,781.50 | 1,798.00 | 1,767.00 | 1,767.00 | 1,767.00 | -0.59% | 6,352,400 |
| Aug 28, 2025 | 1,754.50 | 1,778.00 | 1,745.00 | 1,777.50 | 1,777.50 | 0.45% | 4,560,400 |
| Aug 27, 2025 | 1,742.50 | 1,778.00 | 1,737.50 | 1,769.50 | 1,769.50 | 1.14% | 5,531,100 |
| Aug 26, 2025 | 1,746.50 | 1,763.00 | 1,726.00 | 1,749.50 | 1,749.50 | -1.55% | 7,052,500 |
| Aug 25, 2025 | 1,820.00 | 1,823.00 | 1,777.00 | 1,777.00 | 1,777.00 | 1.43% | 7,085,800 |
| Aug 22, 2025 | 1,758.00 | 1,783.00 | 1,746.50 | 1,752.00 | 1,752.00 | -0.40% | 5,669,000 |
| Aug 21, 2025 | 1,765.00 | 1,771.00 | 1,742.00 | 1,759.00 | 1,759.00 | 0.29% | 5,121,100 |
| Aug 20, 2025 | 1,790.00 | 1,805.00 | 1,728.50 | 1,754.00 | 1,754.00 | -2.85% | 11,093,300 |
| Aug 19, 2025 | 1,835.00 | 1,837.00 | 1,805.50 | 1,805.50 | 1,805.50 | -0.69% | 5,992,100 |
| Aug 18, 2025 | 1,849.50 | 1,872.00 | 1,818.00 | 1,818.00 | 1,818.00 | -0.11% | 5,986,700 |
| Aug 15, 2025 | 1,825.00 | 1,828.50 | 1,801.00 | 1,820.00 | 1,820.00 | -0.27% | 5,973,000 |
| Aug 14, 2025 | 1,865.00 | 1,868.00 | 1,809.00 | 1,825.00 | 1,825.00 | -2.93% | 9,546,100 |
| Aug 13, 2025 | 1,878.00 | 1,903.50 | 1,847.00 | 1,880.00 | 1,880.00 | 6.94% | 23,689,000 |
| Aug 12, 2025 | 1,730.00 | 1,787.50 | 1,721.00 | 1,758.00 | 1,758.00 | 1.80% | 12,679,600 |
| Aug 8, 2025 | 1,706.50 | 1,735.50 | 1,698.00 | 1,727.00 | 1,727.00 | 0.41% | 13,406,400 |
| Aug 7, 2025 | 1,707.00 | 1,760.50 | 1,703.00 | 1,720.00 | 1,720.00 | -3.75% | 14,863,200 |
| Aug 6, 2025 | 1,830.00 | 1,839.00 | 1,767.00 | 1,787.00 | 1,787.00 | -3.92% | 12,722,500 |
| Aug 5, 2025 | 1,846.00 | 1,884.50 | 1,835.00 | 1,860.00 | 1,860.00 | 1.89% | 10,490,800 |
| Aug 4, 2025 | 1,793.00 | 1,832.00 | 1,783.50 | 1,825.50 | 1,825.50 | -0.68% | 7,735,800 |
| Aug 1, 2025 | 1,871.00 | 1,882.00 | 1,833.50 | 1,838.00 | 1,838.00 | -1.50% | 11,102,100 |
| Jul 31, 2025 | 1,876.00 | 1,887.00 | 1,847.00 | 1,866.00 | 1,866.00 | -0.27% | 9,473,700 |
| Jul 30, 2025 | 1,861.00 | 1,882.50 | 1,844.00 | 1,871.00 | 1,871.00 | 0.65% | 52,329,900 |
| Jul 29, 2025 | 1,857.00 | 1,874.50 | 1,821.00 | 1,859.00 | 1,859.00 | -1.22% | 12,489,700 |
| Jul 28, 2025 | 1,862.00 | 1,889.50 | 1,820.50 | 1,882.00 | 1,882.00 | 3.04% | 15,890,800 |
| Jul 25, 2025 | 1,917.00 | 2,014.00 | 1,794.00 | 1,826.50 | 1,826.50 | -4.72% | 36,982,100 |
| Jul 24, 2025 | 1,945.00 | 1,953.00 | 1,900.50 | 1,917.00 | 1,917.00 | 1.48% | 14,411,800 |
| Jul 23, 2025 | 1,826.00 | 1,927.50 | 1,790.50 | 1,889.00 | 1,889.00 | 1.23% | 18,514,700 |
| Jul 22, 2025 | 1,850.00 | 1,885.50 | 1,846.50 | 1,866.00 | 1,866.00 | -2.10% | 9,902,100 |
| Jul 18, 2025 | 1,911.00 | 1,922.50 | 1,887.00 | 1,906.00 | 1,906.00 | 0.03% | 9,429,800 |
| Jul 17, 2025 | 1,887.00 | 1,913.50 | 1,832.00 | 1,905.50 | 1,905.50 | 3.17% | 13,552,400 |
| Jul 16, 2025 | 1,852.00 | 1,866.50 | 1,834.00 | 1,847.00 | 1,847.00 | -1.47% | 13,075,400 |
| Jul 15, 2025 | 1,920.00 | 1,926.00 | 1,866.00 | 1,874.50 | 1,874.50 | -2.93% | 10,724,200 |