Canada markets closed

Renesas Electronics Corporation (6723.T)

Tokyo - Tokyo Delayed Price. Currency in JPY
Add to watchlist
2,530.00+26.50 (+1.06%)
At close: 03:15PM JST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20242,546.002,556.502,496.502,530.002,530.008,860,900
May 09, 20242,493.002,541.502,454.502,503.502,503.5012,350,600
May 08, 20242,580.502,586.502,521.502,521.502,521.5014,255,000
May 07, 20242,658.002,667.002,562.002,595.002,595.0017,108,200
May 02, 20242,602.002,611.002,560.002,608.002,608.0010,129,000
May 01, 20242,598.002,641.002,584.002,635.502,635.5012,740,700
Apr 30, 20242,577.502,682.002,517.002,628.502,628.5023,317,800
Apr 26, 20242,610.002,619.002,522.002,539.502,539.5019,210,500
Apr 25, 20242,523.002,649.002,519.502,534.002,534.0043,649,000
Apr 24, 20242,505.002,523.002,434.502,521.502,521.5030,856,200
Apr 23, 20242,367.502,369.502,262.002,281.002,281.0016,020,700
Apr 22, 20242,381.002,389.502,297.502,317.502,317.5020,829,400
Apr 19, 20242,450.502,480.002,356.002,396.502,396.5025,410,600
Apr 18, 20242,505.002,583.502,487.002,550.502,550.5011,893,200
Apr 17, 20242,597.002,604.002,540.002,550.002,550.0011,832,100
Apr 16, 20242,640.502,666.002,593.502,600.002,600.0012,256,000
Apr 15, 20242,647.002,707.002,632.502,683.002,683.0011,502,800
Apr 12, 20242,775.002,778.002,664.502,674.002,674.0013,776,500
Apr 11, 20242,719.002,742.002,693.002,726.002,726.0012,050,500
Apr 10, 20242,752.502,802.002,736.502,739.002,739.0013,742,800
Apr 09, 20242,795.002,853.502,756.002,761.002,761.0020,388,700
Apr 08, 20242,761.002,823.002,749.002,794.002,794.0020,998,300
Apr 05, 20242,700.002,748.502,669.002,697.002,697.0019,044,500
Apr 04, 20242,700.002,750.002,659.002,720.002,720.0016,089,600
Apr 03, 20242,703.002,717.002,641.002,650.002,650.0013,470,500
Apr 02, 20242,683.502,740.002,677.002,721.002,721.0020,635,500
Apr 01, 20242,680.002,732.002,624.502,633.502,633.5018,119,900
Mar 29, 20242,676.002,678.502,619.002,640.502,640.507,845,300
Mar 28, 20242,675.002,713.002,652.002,684.002,684.0023,066,000
Mar 27, 20242,670.002,686.002,639.002,664.502,664.5016,639,500
Mar 26, 20242,607.002,677.002,586.002,655.002,655.0014,949,100
Mar 25, 20242,617.002,632.002,591.002,595.002,595.009,323,600
Mar 22, 20242,617.002,648.002,602.002,612.002,612.0014,425,500
Mar 21, 20242,589.002,609.002,568.002,593.502,593.5017,221,800
Mar 19, 20242,519.502,520.002,446.002,514.502,514.5015,563,400
Mar 18, 20242,400.002,511.002,395.002,508.502,508.5016,375,900
Mar 15, 20242,425.002,466.002,397.002,458.002,458.0016,328,100
Mar 14, 20242,410.502,436.002,381.002,430.502,430.5017,248,800
Mar 13, 20242,504.002,510.002,434.502,451.002,451.0017,454,300
Mar 12, 20242,460.002,464.002,394.002,428.002,428.0022,493,600
Mar 11, 20242,540.002,562.502,498.002,530.002,530.0021,387,100
Mar 08, 20242,628.002,683.002,618.002,640.002,640.0018,152,400
Mar 07, 20242,701.002,705.002,595.502,613.502,613.5021,114,200
Mar 06, 20242,686.002,694.002,635.002,668.502,668.5023,433,800
Mar 05, 20242,700.002,763.002,646.002,753.502,753.5024,985,400
Mar 04, 20242,680.002,765.002,644.002,715.002,715.0035,768,600
Mar 01, 20242,492.002,610.002,471.002,589.002,589.0032,765,400
Feb 29, 20242,443.502,488.002,429.002,454.502,454.5029,105,600
Feb 28, 20242,530.002,546.502,510.502,532.002,532.0012,775,500
Feb 27, 20242,600.502,643.502,565.002,594.002,594.0015,816,100
Feb 26, 20242,588.002,613.502,550.502,579.002,579.0019,130,100
Feb 22, 20242,515.502,564.502,452.502,548.002,548.0028,114,900
Feb 21, 20242,408.502,446.502,405.002,429.002,429.0012,298,100
Feb 20, 20242,414.502,488.502,401.002,452.502,452.5020,937,200
Feb 19, 20242,459.502,474.002,384.002,402.002,402.0020,066,600
Feb 16, 20242,554.502,586.502,434.002,446.002,446.0034,752,000
Feb 15, 20242,600.002,633.002,474.002,536.002,536.0034,248,300
Feb 14, 20242,610.002,628.002,563.002,602.002,602.0018,714,500
Feb 13, 20242,800.002,825.002,638.002,652.502,652.5031,994,500
Feb 09, 20242,620.002,766.002,592.502,702.502,702.5053,152,400
Feb 08, 20242,362.002,564.002,358.502,542.002,542.0053,741,100
Feb 07, 20242,415.502,422.002,374.002,374.002,374.0017,068,300
Feb 06, 20242,423.502,449.502,404.002,433.002,433.0016,597,300
Feb 05, 20242,439.502,464.002,393.002,395.002,395.0015,279,700
Feb 02, 20242,440.002,456.502,402.002,405.502,405.5015,575,800
Feb 01, 20242,428.002,448.502,383.002,403.502,403.5015,647,400
Jan 31, 20242,499.502,507.002,462.002,472.002,472.0021,112,100
Jan 30, 20242,486.502,516.502,474.502,505.002,505.0021,742,600
Jan 29, 20242,463.002,468.002,394.502,436.502,436.5031,288,000
Jan 26, 20242,535.002,555.002,474.002,481.002,481.0062,496,000
Jan 25, 20242,640.502,695.002,593.002,689.502,689.5014,000,200
Jan 24, 20242,641.002,657.002,577.502,621.002,621.0015,371,800
Jan 23, 20242,676.002,735.002,610.502,615.502,615.5020,399,300
Jan 22, 20242,664.002,690.002,585.502,638.002,638.0019,002,300
Jan 19, 20242,504.502,586.502,476.002,586.502,586.5021,370,500
Jan 18, 20242,406.502,446.002,401.502,404.502,404.508,913,700
Jan 17, 20242,485.002,531.502,441.502,442.002,442.0012,529,500
Jan 16, 20242,418.002,524.002,395.502,457.002,457.0012,104,000
Jan 15, 20242,418.002,437.002,395.502,426.502,426.502,032,400
Jan 12, 20242,460.002,479.502,398.502,407.502,407.5012,812,000
Jan 11, 20242,436.502,443.502,357.502,397.002,397.0014,718,400
Jan 10, 20242,398.002,456.002,381.502,396.002,396.0013,004,200
Jan 09, 20242,402.002,434.002,374.002,391.502,391.5012,192,700
Jan 05, 20242,420.002,435.502,370.002,388.502,388.5016,668,900
Jan 04, 20242,454.002,494.502,417.002,494.502,494.509,972,300
Dec 29, 20232,541.502,555.502,522.502,549.002,549.007,087,500
Dec 28, 20232,570.002,573.002,526.002,558.502,558.505,587,900
Dec 28, 202328 Dividend
Dec 27, 20232,595.502,607.002,557.002,568.502,540.506,407,500
Dec 26, 20232,550.002,567.002,538.002,560.502,532.594,803,800
Dec 25, 20232,558.002,571.002,535.502,548.002,520.225,361,200
Dec 22, 20232,500.002,531.002,495.502,514.002,486.597,556,700
Dec 21, 20232,490.002,494.002,439.002,482.002,454.9411,828,600
Dec 20, 20232,562.002,600.002,541.002,579.502,551.3811,892,000
Dec 19, 20232,481.502,530.002,456.502,529.002,501.438,331,400
Dec 18, 20232,480.002,499.502,419.002,477.002,450.009,198,000
Dec 15, 20232,504.002,562.002,504.002,520.002,492.5313,308,600
Dec 14, 20232,578.502,619.502,510.502,515.502,488.0815,038,800
Dec 13, 20232,472.502,599.002,470.502,530.002,502.4220,934,300
Dec 12, 20232,449.502,490.002,409.002,438.502,411.9218,699,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...