UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.17 +0.22 (+0.28%) GOLD FUTURES
2,314.30 +4.70 (+0.20%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,263.48 +1,122.71 (+2.43%)
RENOVA, Inc. (9519.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1,461.00 | 1,509.00 | 1,452.00 | 1,487.00 | 1,487.00 | 920,200 |
| 01 May 2024 | 1,479.00 | 1,512.00 | 1,474.00 | 1,483.00 | 1,483.00 | 801,300 |
| 30 Apr 2024 | 1,469.00 | 1,512.00 | 1,459.00 | 1,488.00 | 1,488.00 | 912,600 |
| 26 Apr 2024 | 1,466.00 | 1,510.00 | 1,456.00 | 1,474.00 | 1,474.00 | 1,457,000 |
| 25 Apr 2024 | 1,540.00 | 1,580.00 | 1,472.00 | 1,487.00 | 1,487.00 | 2,414,800 |
| 24 Apr 2024 | 1,527.00 | 1,580.00 | 1,507.00 | 1,545.00 | 1,545.00 | 3,977,400 |
| 23 Apr 2024 | 1,410.00 | 1,521.00 | 1,403.00 | 1,520.00 | 1,520.00 | 5,089,700 |
| 22 Apr 2024 | 1,360.00 | 1,400.00 | 1,353.00 | 1,380.00 | 1,380.00 | 1,345,400 |
| 19 Apr 2024 | 1,356.00 | 1,360.00 | 1,301.00 | 1,332.00 | 1,332.00 | 1,575,000 |
| 18 Apr 2024 | 1,322.00 | 1,370.00 | 1,313.00 | 1,365.00 | 1,365.00 | 1,006,200 |
| 17 Apr 2024 | 1,337.00 | 1,345.00 | 1,280.00 | 1,319.00 | 1,319.00 | 1,192,700 |
| 16 Apr 2024 | 1,321.00 | 1,358.00 | 1,316.00 | 1,340.00 | 1,340.00 | 1,098,100 |
| 15 Apr 2024 | 1,389.00 | 1,392.00 | 1,335.00 | 1,351.00 | 1,351.00 | 1,571,900 |
| 12 Apr 2024 | 1,355.00 | 1,412.00 | 1,337.00 | 1,402.00 | 1,402.00 | 2,076,400 |
| 11 Apr 2024 | 1,283.00 | 1,353.00 | 1,281.00 | 1,344.00 | 1,344.00 | 1,158,600 |
| 10 Apr 2024 | 1,310.00 | 1,314.00 | 1,273.00 | 1,295.00 | 1,295.00 | 876,600 |
| 09 Apr 2024 | 1,243.00 | 1,311.00 | 1,239.00 | 1,298.00 | 1,298.00 | 1,120,400 |
| 08 Apr 2024 | 1,227.00 | 1,283.00 | 1,223.00 | 1,257.00 | 1,257.00 | 1,169,500 |
| 05 Apr 2024 | 1,255.00 | 1,275.00 | 1,223.00 | 1,226.00 | 1,226.00 | 1,470,500 |
| 04 Apr 2024 | 1,240.00 | 1,287.00 | 1,234.00 | 1,274.00 | 1,274.00 | 1,428,500 |
| 03 Apr 2024 | 1,320.00 | 1,346.00 | 1,240.00 | 1,248.00 | 1,248.00 | 3,347,000 |
| 02 Apr 2024 | 1,358.00 | 1,449.00 | 1,303.00 | 1,345.00 | 1,345.00 | 9,338,900 |
| 01 Apr 2024 | 1,269.00 | 1,269.00 | 1,234.00 | 1,238.00 | 1,238.00 | 459,700 |
| 29 Mar 2024 | 1,240.00 | 1,259.00 | 1,221.00 | 1,236.00 | 1,236.00 | 430,100 |
| 28 Mar 2024 | 1,250.00 | 1,286.00 | 1,232.00 | 1,237.00 | 1,237.00 | 559,300 |
| 27 Mar 2024 | 1,237.00 | 1,254.00 | 1,228.00 | 1,232.00 | 1,232.00 | 455,800 |
| 26 Mar 2024 | 1,260.00 | 1,268.00 | 1,237.00 | 1,237.00 | 1,237.00 | 402,700 |
| 25 Mar 2024 | 1,299.00 | 1,300.00 | 1,256.00 | 1,263.00 | 1,263.00 | 814,300 |
| 22 Mar 2024 | 1,236.00 | 1,287.00 | 1,211.00 | 1,281.00 | 1,281.00 | 1,068,500 |
| 21 Mar 2024 | 1,268.00 | 1,269.00 | 1,226.00 | 1,236.00 | 1,236.00 | 812,400 |
| 19 Mar 2024 | 1,185.00 | 1,260.00 | 1,185.00 | 1,255.00 | 1,255.00 | 1,192,600 |
| 18 Mar 2024 | 1,209.00 | 1,212.00 | 1,168.00 | 1,191.00 | 1,191.00 | 580,000 |
| 15 Mar 2024 | 1,104.00 | 1,209.00 | 1,101.00 | 1,190.00 | 1,190.00 | 2,314,800 |
| 14 Mar 2024 | 1,125.00 | 1,138.00 | 1,111.00 | 1,115.00 | 1,115.00 | 610,200 |
| 13 Mar 2024 | 1,173.00 | 1,181.00 | 1,126.00 | 1,134.00 | 1,134.00 | 787,800 |
| 12 Mar 2024 | 1,120.00 | 1,194.00 | 1,120.00 | 1,189.00 | 1,189.00 | 895,000 |
| 11 Mar 2024 | 1,147.00 | 1,148.00 | 1,118.00 | 1,130.00 | 1,130.00 | 548,700 |
| 08 Mar 2024 | 1,106.00 | 1,187.00 | 1,106.00 | 1,154.00 | 1,154.00 | 1,025,900 |
| 07 Mar 2024 | 1,130.00 | 1,136.00 | 1,107.00 | 1,110.00 | 1,110.00 | 452,200 |
| 06 Mar 2024 | 1,113.00 | 1,147.00 | 1,103.00 | 1,130.00 | 1,130.00 | 982,600 |
| 05 Mar 2024 | 1,107.00 | 1,112.00 | 1,088.00 | 1,101.00 | 1,101.00 | 413,700 |
| 04 Mar 2024 | 1,101.00 | 1,119.00 | 1,092.00 | 1,115.00 | 1,115.00 | 730,700 |
| 01 Mar 2024 | 1,119.00 | 1,125.00 | 1,100.00 | 1,103.00 | 1,103.00 | 764,300 |
| 29 Feb 2024 | 1,165.00 | 1,167.00 | 1,113.00 | 1,119.00 | 1,119.00 | 1,612,800 |
| 28 Feb 2024 | 1,166.00 | 1,193.00 | 1,159.00 | 1,184.00 | 1,184.00 | 552,000 |
| 27 Feb 2024 | 1,182.00 | 1,187.00 | 1,167.00 | 1,168.00 | 1,168.00 | 562,800 |
| 26 Feb 2024 | 1,193.00 | 1,211.00 | 1,179.00 | 1,183.00 | 1,183.00 | 660,600 |
| 22 Feb 2024 | 1,193.00 | 1,202.00 | 1,178.00 | 1,193.00 | 1,193.00 | 654,200 |
| 21 Feb 2024 | 1,225.00 | 1,232.00 | 1,194.00 | 1,203.00 | 1,203.00 | 652,200 |
| 20 Feb 2024 | 1,232.00 | 1,249.00 | 1,217.00 | 1,237.00 | 1,237.00 | 648,500 |
| 19 Feb 2024 | 1,216.00 | 1,243.00 | 1,207.00 | 1,241.00 | 1,241.00 | 642,300 |
| 16 Feb 2024 | 1,216.00 | 1,226.00 | 1,195.00 | 1,221.00 | 1,221.00 | 862,200 |
| 15 Feb 2024 | 1,217.00 | 1,231.00 | 1,180.00 | 1,190.00 | 1,190.00 | 740,100 |
| 14 Feb 2024 | 1,246.00 | 1,250.00 | 1,194.00 | 1,200.00 | 1,200.00 | 1,570,000 |
| 13 Feb 2024 | 1,181.00 | 1,275.00 | 1,179.00 | 1,256.00 | 1,256.00 | 2,508,400 |
| 09 Feb 2024 | 1,192.00 | 1,205.00 | 1,144.00 | 1,152.00 | 1,152.00 | 1,283,700 |
| 08 Feb 2024 | 1,163.00 | 1,217.00 | 1,152.00 | 1,204.00 | 1,204.00 | 1,773,000 |
| 07 Feb 2024 | 1,254.00 | 1,259.00 | 1,223.00 | 1,223.00 | 1,223.00 | 1,165,900 |
| 06 Feb 2024 | 1,261.00 | 1,261.00 | 1,226.00 | 1,248.00 | 1,248.00 | 690,300 |
| 05 Feb 2024 | 1,245.00 | 1,266.00 | 1,236.00 | 1,260.00 | 1,260.00 | 698,000 |
| 02 Feb 2024 | 1,231.00 | 1,273.00 | 1,226.00 | 1,251.00 | 1,251.00 | 930,100 |
| 01 Feb 2024 | 1,262.00 | 1,265.00 | 1,219.00 | 1,221.00 | 1,221.00 | 943,600 |
| 31 Jan 2024 | 1,237.00 | 1,276.00 | 1,223.00 | 1,276.00 | 1,276.00 | 1,126,100 |
| 30 Jan 2024 | 1,215.00 | 1,236.00 | 1,204.00 | 1,228.00 | 1,228.00 | 718,000 |
| 29 Jan 2024 | 1,203.00 | 1,234.00 | 1,188.00 | 1,215.00 | 1,215.00 | 655,400 |
| 26 Jan 2024 | 1,181.00 | 1,208.00 | 1,180.00 | 1,192.00 | 1,192.00 | 579,000 |
| 25 Jan 2024 | 1,193.00 | 1,205.00 | 1,175.00 | 1,192.00 | 1,192.00 | 688,800 |
| 24 Jan 2024 | 1,221.00 | 1,245.00 | 1,209.00 | 1,210.00 | 1,210.00 | 748,400 |
| 23 Jan 2024 | 1,238.00 | 1,247.00 | 1,196.00 | 1,227.00 | 1,227.00 | 1,245,000 |
| 22 Jan 2024 | 1,133.00 | 1,224.00 | 1,123.00 | 1,223.00 | 1,223.00 | 1,536,400 |
| 19 Jan 2024 | 1,146.00 | 1,159.00 | 1,119.00 | 1,125.00 | 1,125.00 | 1,276,700 |
| 18 Jan 2024 | 1,177.00 | 1,192.00 | 1,141.00 | 1,141.00 | 1,141.00 | 1,161,500 |
| 17 Jan 2024 | 1,232.00 | 1,242.00 | 1,200.00 | 1,200.00 | 1,200.00 | 953,000 |
| 16 Jan 2024 | 1,264.00 | 1,282.00 | 1,222.00 | 1,243.00 | 1,243.00 | 963,300 |
| 15 Jan 2024 | 1,264.00 | 1,282.00 | 1,222.00 | 1,227.00 | 1,227.00 | 594,100 |
| 12 Jan 2024 | 1,222.00 | 1,248.00 | 1,191.00 | 1,248.00 | 1,248.00 | 1,792,800 |
| 11 Jan 2024 | 1,203.00 | 1,233.00 | 1,192.00 | 1,216.00 | 1,216.00 | 933,000 |
| 10 Jan 2024 | 1,201.00 | 1,211.00 | 1,186.00 | 1,191.00 | 1,191.00 | 908,900 |
| 09 Jan 2024 | 1,160.00 | 1,206.00 | 1,133.00 | 1,204.00 | 1,204.00 | 1,150,500 |
| 05 Jan 2024 | 1,210.00 | 1,216.00 | 1,191.00 | 1,200.00 | 1,200.00 | 1,031,700 |
| 04 Jan 2024 | 1,188.00 | 1,221.00 | 1,156.00 | 1,216.00 | 1,216.00 | 1,753,600 |
| 29 Dec 2023 | 1,149.00 | 1,216.00 | 1,127.00 | 1,189.00 | 1,189.00 | 3,297,900 |
| 28 Dec 2023 | 1,080.00 | 1,139.00 | 1,064.00 | 1,133.00 | 1,133.00 | 1,491,100 |
| 27 Dec 2023 | 1,009.00 | 1,076.00 | 1,009.00 | 1,072.00 | 1,072.00 | 1,521,500 |
| 26 Dec 2023 | 1,010.00 | 1,036.00 | 1,008.00 | 1,015.00 | 1,015.00 | 964,500 |
| 25 Dec 2023 | 1,045.00 | 1,053.00 | 1,018.00 | 1,020.00 | 1,020.00 | 987,300 |
| 22 Dec 2023 | 1,060.00 | 1,078.00 | 1,033.00 | 1,040.00 | 1,040.00 | 1,185,200 |
| 21 Dec 2023 | 1,066.00 | 1,076.00 | 1,050.00 | 1,068.00 | 1,068.00 | 1,108,900 |
| 20 Dec 2023 | 1,124.00 | 1,126.00 | 1,079.00 | 1,079.00 | 1,079.00 | 929,200 |
| 19 Dec 2023 | 1,094.00 | 1,116.00 | 1,088.00 | 1,115.00 | 1,115.00 | 847,300 |
| 18 Dec 2023 | 1,105.00 | 1,132.00 | 1,092.00 | 1,102.00 | 1,102.00 | 1,183,900 |
| 15 Dec 2023 | 1,071.00 | 1,124.00 | 1,060.00 | 1,110.00 | 1,110.00 | 1,418,900 |
| 14 Dec 2023 | 1,083.00 | 1,137.00 | 1,055.00 | 1,056.00 | 1,056.00 | 1,442,400 |
| 13 Dec 2023 | 1,071.00 | 1,078.00 | 1,037.00 | 1,053.00 | 1,053.00 | 1,356,700 |
| 12 Dec 2023 | 1,070.00 | 1,092.00 | 1,069.00 | 1,085.00 | 1,085.00 | 768,300 |
| 11 Dec 2023 | 1,070.00 | 1,074.00 | 1,046.00 | 1,059.00 | 1,059.00 | 861,000 |
| 08 Dec 2023 | 1,081.00 | 1,086.00 | 1,066.00 | 1,077.00 | 1,077.00 | 690,700 |
| 07 Dec 2023 | 1,120.00 | 1,127.00 | 1,075.00 | 1,092.00 | 1,092.00 | 923,500 |
| 06 Dec 2023 | 1,072.00 | 1,117.00 | 1,071.00 | 1,115.00 | 1,115.00 | 1,010,100 |
| 05 Dec 2023 | 1,095.00 | 1,116.00 | 1,080.00 | 1,081.00 | 1,081.00 | 966,800 |
| *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.