Want to see JP:4889 full AI Analyst Report?
Renascience Inc. (4889) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 998.00 | 1,026.00 | 965.00 | 971.00 | 971.00 | -2.80% | 121,000 | 0.41 |
| Oct 29, 2026 | 996.00 | 1,011.00 | 988.00 | 999.00 | 999.00 | -0.70% | 86,000 | 0.29 |
| Oct 28, 2026 | 989.00 | 1,033.00 | 989.00 | 1,006.00 | 1,006.00 | +2.34% | 168,500 | 0.57 |
| Oct 27, 2026 | 983.00 | 988.00 | 964.00 | 983.00 | 983.00 | +1.44% | 113,000 | 0.38 |
| Oct 26, 2026 | 989.00 | 989.00 | 962.00 | 969.00 | 969.00 | -2.42% | 107,800 | 0.36 |
| Oct 23, 2026 | 964.00 | 994.00 | 931.00 | 993.00 | 993.00 | +0.30% | 312,900 | 1.05 |
| Oct 22, 2026 | 1,015.00 | 1,025.00 | 982.00 | 990.00 | 990.00 | -3.04% | 127,600 | 0.43 |
| Oct 21, 2026 | 1,032.00 | 1,048.00 | 1,021.00 | 1,021.00 | 1,021.00 | +0.69% | 122,900 | 0.41 |
| Oct 20, 2026 | 1,034.00 | 1,036.00 | 1,005.00 | 1,014.00 | 1,014.00 | -1.07% | 79,800 | 0.27 |
| Oct 19, 2026 | 1,007.00 | 1,028.00 | 995.00 | 1,025.00 | 1,025.00 | -1.16% | 108,400 | 0.36 |
| Oct 16, 2026 | 1,000.00 | 1,040.00 | 994.00 | 1,037.00 | 1,037.00 | +4.85% | 105,400 | 0.34 |
| Oct 15, 2026 | 1,000.00 | 1,010.00 | 975.00 | 989.00 | 989.00 | -3.70% | 254,700 | 0.83 |
| Oct 14, 2026 | 1,009.00 | 1,043.00 | 997.00 | 1,027.00 | 1,027.00 | +0.20% | 164,800 | 0.53 |
| Oct 13, 2026 | 1,026.00 | 1,034.00 | 1,011.00 | 1,025.00 | 1,025.00 | -0.68% | 105,100 | 0.33 |
| Oct 12, 2026 | 1,032.00 | 1,038.00 | 1,000.00 | 1,032.00 | 1,032.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,000.00 | 1,038.00 | 1,000.00 | 1,032.00 | 1,032.00 | +1.18% | 156,800 | 0.45 |
| Oct 08, 2026 | 1,039.00 | 1,051.00 | 1,015.00 | 1,020.00 | 1,020.00 | -2.95% | 221,400 | 0.63 |
| Oct 07, 2026 | 1,081.00 | 1,089.00 | 1,025.00 | 1,051.00 | 1,051.00 | -3.67% | 373,900 | 1.08 |
| Oct 06, 2026 | 1,120.00 | 1,127.00 | 1,091.00 | 1,091.00 | 1,091.00 | -0.73% | 155,900 | 0.45 |
| Oct 05, 2026 | 1,111.00 | 1,113.00 | 1,070.00 | 1,099.00 | 1,099.00 | -0.36% | 210,700 | 0.61 |
| Oct 02, 2026 | 1,119.00 | 1,127.00 | 1,101.00 | 1,103.00 | 1,103.00 | -2.39% | 210,000 | 0.60 |
| Oct 01, 2026 | 1,150.00 | 1,160.00 | 1,119.00 | 1,130.00 | 1,130.00 | -3.50% | 247,200 | 0.71 |
| Sep 30, 2026 | 1,178.00 | 1,191.00 | 1,170.00 | 1,171.00 | 1,171.00 | +0.00% | 98,500 | 0.28 |
| Sep 29, 2026 | 1,213.00 | 1,215.00 | 1,168.00 | 1,171.00 | 1,171.00 | -3.38% | 127,000 | 0.37 |
| Sep 28, 2026 | 1,209.00 | 1,313.00 | 1,200.00 | 1,212.00 | 1,212.00 | -0.49% | 445,800 | 1.30 |
| Sep 25, 2026 | 1,175.00 | 1,297.00 | 1,165.00 | 1,218.00 | 1,218.00 | +4.01% | 482,800 | 1.42 |
| Sep 24, 2026 | 1,193.00 | 1,216.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.84% | 122,600 | 0.36 |
| Sep 23, 2026 | 1,153.00 | 1,215.00 | 1,150.00 | 1,193.00 | 1,193.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,153.00 | 1,215.00 | 1,150.00 | 1,193.00 | 1,193.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,153.00 | 1,215.00 | 1,150.00 | 1,193.00 | 1,193.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,153.00 | 1,215.00 | 1,150.00 | 1,193.00 | 1,193.00 | +3.56% | 170,700 | 0.46 |
| Sep 17, 2026 | 1,198.00 | 1,205.00 | 1,146.00 | 1,152.00 | 1,152.00 | +1.23% | 205,800 | 0.55 |
| Sep 16, 2026 | 1,130.00 | 1,146.00 | 1,115.00 | 1,138.00 | 1,138.00 | -0.87% | 155,100 | 0.41 |
| Sep 15, 2026 | 1,153.00 | 1,157.00 | 1,126.00 | 1,148.00 | 1,148.00 | -0.69% | 84,200 | 0.22 |
| Sep 14, 2026 | 1,153.00 | 1,163.00 | 1,107.00 | 1,156.00 | 1,156.00 | +0.52% | 279,400 | 0.74 |
| Sep 11, 2026 | 1,177.00 | 1,194.00 | 1,145.00 | 1,150.00 | 1,150.00 | -5.35% | 230,400 | 0.61 |
| Sep 10, 2026 | 1,190.00 | 1,224.00 | 1,186.00 | 1,215.00 | 1,215.00 | +0.83% | 158,400 | 0.42 |
| Sep 09, 2026 | 1,210.00 | 1,220.00 | 1,199.00 | 1,205.00 | 1,205.00 | -0.58% | 152,300 | 0.39 |
| Sep 08, 2026 | 1,190.00 | 1,227.00 | 1,183.00 | 1,212.00 | 1,212.00 | +1.76% | 182,700 | 0.46 |
| Sep 07, 2026 | 1,193.00 | 1,201.00 | 1,169.00 | 1,191.00 | 1,191.00 | -0.17% | 180,800 | 0.44 |
| Sep 04, 2026 | 1,137.00 | 1,198.00 | 1,135.00 | 1,193.00 | 1,193.00 | +5.11% | 298,500 | 0.72 |
| Sep 03, 2026 | 1,161.00 | 1,169.00 | 1,130.00 | 1,135.00 | 1,135.00 | -1.13% | 235,200 | 0.56 |
| Sep 02, 2026 | 1,200.00 | 1,205.00 | 1,134.00 | 1,148.00 | 1,148.00 | -6.67% | 469,200 | 1.09 |
| Sep 01, 2026 | 1,295.00 | 1,295.00 | 1,225.00 | 1,230.00 | 1,230.00 | -5.82% | 385,800 | 0.88 |
| Aug 31, 2026 | 1,315.00 | 1,318.00 | 1,279.00 | 1,306.00 | 1,306.00 | -2.90% | 390,200 | 0.87 |
| Aug 28, 2026 | 1,291.00 | 1,349.00 | 1,276.00 | 1,345.00 | 1,345.00 | +4.26% | 407,400 | 0.91 |
| Aug 27, 2026 | 1,296.00 | 1,357.00 | 1,287.00 | 1,290.00 | 1,290.00 | -1.45% | 510,500 | 1.15 |
| Aug 26, 2026 | 1,369.00 | 1,401.00 | 1,294.00 | 1,309.00 | 1,309.00 | -3.47% | 469,700 | 1.07 |
| Aug 25, 2026 | 1,339.00 | 1,370.00 | 1,301.00 | 1,356.00 | 1,356.00 | +1.95% | 232,100 | 0.53 |
| Aug 24, 2026 | 1,299.00 | 1,387.00 | 1,296.00 | 1,330.00 | 1,330.00 | +2.15% | 445,200 | 1.01 |
