RENOVA, Inc. (TYO:9519)
Japan
· Delayed Price · Currency is JPY 948.00
-21.00 (-2.17%)
Sep 29, 2025, 3:30 PM JST
RENOVA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 996.00 | 998.00 | 964.00 | 969.00 | 969.00 | -3.00% | 780,300 |
| Sep 25, 2025 | 959.00 | 999.00 | 948.00 | 999.00 | 999.00 | 5.05% | 1,197,100 |
| Sep 24, 2025 | 965.00 | 965.00 | 938.00 | 951.00 | 951.00 | -1.14% | 691,100 |
| Sep 22, 2025 | 996.00 | 998.00 | 958.00 | 962.00 | 962.00 | -2.53% | 956,600 |
| Sep 19, 2025 | 979.00 | 987.00 | 942.00 | 987.00 | 987.00 | 1.75% | 2,765,200 |
| Sep 18, 2025 | 958.00 | 975.00 | 932.00 | 970.00 | 970.00 | 1.89% | 1,139,600 |
| Sep 17, 2025 | 982.00 | 983.00 | 944.00 | 952.00 | 952.00 | -3.94% | 1,329,700 |
| Sep 16, 2025 | 980.00 | 1,025.00 | 962.00 | 991.00 | 991.00 | 4.10% | 2,265,200 |
| Sep 12, 2025 | 908.00 | 962.00 | 900.00 | 952.00 | 952.00 | 4.96% | 1,218,200 |
| Sep 11, 2025 | 928.00 | 938.00 | 902.00 | 907.00 | 907.00 | -0.66% | 1,218,200 |
| Sep 10, 2025 | 940.00 | 940.00 | 907.00 | 913.00 | 913.00 | -3.08% | 799,400 |
| Sep 9, 2025 | 951.00 | 967.00 | 933.00 | 942.00 | 942.00 | -1.15% | 1,176,500 |
| Sep 8, 2025 | 950.00 | 953.00 | 912.00 | 953.00 | 953.00 | 6.60% | 1,765,600 |
| Sep 5, 2025 | 885.00 | 899.00 | 881.00 | 894.00 | 894.00 | 0.56% | 727,500 |
| Sep 4, 2025 | 843.00 | 894.00 | 837.00 | 889.00 | 889.00 | 5.33% | 1,301,700 |
| Sep 3, 2025 | 873.00 | 895.00 | 837.00 | 844.00 | 844.00 | -1.63% | 1,354,200 |
| Sep 2, 2025 | 865.00 | 882.00 | 855.00 | 858.00 | 858.00 | -0.35% | 616,300 |
| Sep 1, 2025 | 854.00 | 882.00 | 851.00 | 861.00 | 861.00 | 0.70% | 664,700 |
| Aug 29, 2025 | 869.00 | 872.00 | 853.00 | 855.00 | 855.00 | -2.40% | 785,400 |
| Aug 28, 2025 | 888.00 | 938.00 | 865.00 | 876.00 | 876.00 | -2.01% | 2,203,000 |
| Aug 27, 2025 | 888.00 | 914.00 | 875.00 | 894.00 | 894.00 | 5.67% | 2,735,200 |
| Aug 26, 2025 | 868.00 | 868.00 | 839.00 | 846.00 | 846.00 | -2.53% | 774,100 |
| Aug 25, 2025 | 904.00 | 909.00 | 860.00 | 868.00 | 868.00 | -0.69% | 860,500 |
| Aug 22, 2025 | 846.00 | 877.00 | 840.00 | 874.00 | 874.00 | 2.82% | 829,700 |
| Aug 21, 2025 | 846.00 | 852.00 | 836.00 | 850.00 | 850.00 | 0.47% | 486,800 |
| Aug 20, 2025 | 827.00 | 856.00 | 818.00 | 846.00 | 846.00 | 2.42% | 999,500 |
| Aug 19, 2025 | 812.00 | 828.00 | 806.00 | 826.00 | 826.00 | 1.23% | 535,000 |
| Aug 18, 2025 | 835.00 | 838.00 | 812.00 | 816.00 | 816.00 | -0.97% | 765,800 |
| Aug 15, 2025 | 800.00 | 828.00 | 800.00 | 824.00 | 824.00 | 4.30% | 992,600 |
| Aug 14, 2025 | 797.00 | 808.00 | 786.00 | 790.00 | 790.00 | -0.38% | 491,800 |
| Aug 13, 2025 | 800.00 | 824.00 | 788.00 | 793.00 | 793.00 | 0.13% | 933,600 |
| Aug 12, 2025 | 814.00 | 826.00 | 778.00 | 792.00 | 792.00 | -1.74% | 1,227,800 |
| Aug 8, 2025 | 812.00 | 846.00 | 805.00 | 806.00 | 806.00 | 8.77% | 2,764,800 |
| Aug 7, 2025 | 743.00 | 744.00 | 724.00 | 741.00 | 741.00 | -0.94% | 586,500 |
| Aug 6, 2025 | 736.00 | 748.00 | 734.00 | 748.00 | 748.00 | 1.22% | 359,900 |
| Aug 5, 2025 | 726.00 | 749.00 | 723.00 | 739.00 | 739.00 | 2.21% | 543,500 |
| Aug 4, 2025 | 714.00 | 726.00 | 713.00 | 723.00 | 723.00 | -0.41% | 325,000 |
| Aug 1, 2025 | 701.00 | 729.00 | 691.00 | 726.00 | 726.00 | 2.11% | 718,600 |
| Jul 31, 2025 | 720.00 | 721.00 | 709.00 | 711.00 | 711.00 | -1.80% | 391,000 |
| Jul 30, 2025 | 716.00 | 724.00 | 706.00 | 724.00 | 724.00 | - | 418,800 |
| Jul 29, 2025 | 739.00 | 742.00 | 721.00 | 724.00 | 724.00 | -3.47% | 486,300 |
| Jul 28, 2025 | 731.00 | 750.00 | 726.00 | 750.00 | 750.00 | 2.18% | 384,200 |
| Jul 25, 2025 | 735.00 | 746.00 | 727.00 | 734.00 | 734.00 | -0.68% | 331,100 |
| Jul 24, 2025 | 756.00 | 756.00 | 736.00 | 739.00 | 739.00 | -0.40% | 490,400 |
| Jul 23, 2025 | 729.00 | 743.00 | 726.00 | 742.00 | 742.00 | 2.63% | 514,600 |
| Jul 22, 2025 | 723.00 | 730.00 | 712.00 | 723.00 | 723.00 | 0.98% | 519,300 |
| Jul 18, 2025 | 706.00 | 718.00 | 695.00 | 716.00 | 716.00 | 1.85% | 535,900 |
| Jul 17, 2025 | 702.00 | 717.00 | 700.00 | 703.00 | 703.00 | -1.54% | 480,100 |
| Jul 16, 2025 | 745.00 | 745.00 | 711.00 | 714.00 | 714.00 | -5.43% | 766,900 |
| Jul 15, 2025 | 762.00 | 770.00 | 748.00 | 755.00 | 755.00 | -0.66% | 435,500 |