RENOVA(JP:9519)
Â¥736.00-5.00 (-0.67%)
JP:9519
RENOVA historical prices
Â¥736.00
At close:-5.00 (-0.67%)
Want to see JP:9519 full AI Analyst Report?
RENOVA (9519) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 731.00 | 740.00 | 722.00 | 736.00 | 736.00 | -0.67% | 850,800 | 0.98 |
| Nov 10, 2026 | 717.00 | 750.00 | 709.00 | 741.00 | 741.00 | +7.70% | 881,400 | 1.02 |
| Nov 09, 2026 | 702.00 | 717.00 | 693.00 | 702.00 | 702.00 | +2.03% | 884,800 | 1.03 |
| Nov 06, 2026 | 695.00 | 703.00 | 680.00 | 688.00 | 688.00 | -7.28% | 1,678,500 | 2.02 |
| Nov 05, 2026 | 783.00 | 790.00 | 730.00 | 742.00 | 742.00 | -0.80% | 2,168,300 | 2.68 |
| Nov 04, 2026 | 719.00 | 762.00 | 700.00 | 748.00 | 748.00 | +5.80% | 1,776,600 | 2.22 |
| Nov 03, 2026 | 707.00 | 714.00 | 704.00 | 707.00 | 707.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 709.00 | 714.00 | 704.00 | 707.00 | 707.00 | -1.94% | 637,800 | 0.79 |
| Oct 30, 2026 | 713.00 | 723.00 | 709.00 | 721.00 | 721.00 | -0.96% | 748,600 | 0.93 |
| Oct 29, 2026 | 732.00 | 736.00 | 719.00 | 728.00 | 728.00 | -1.09% | 832,300 | 1.04 |
| Oct 28, 2026 | 744.00 | 747.00 | 730.00 | 736.00 | 736.00 | +0.27% | 447,400 | 0.56 |
| Oct 27, 2026 | 744.00 | 745.00 | 730.00 | 734.00 | 734.00 | -0.41% | 431,600 | 0.53 |
| Oct 26, 2026 | 745.00 | 753.00 | 735.00 | 737.00 | 737.00 | -0.94% | 429,900 | 0.53 |
| Oct 23, 2026 | 746.00 | 750.00 | 728.00 | 744.00 | 744.00 | -1.59% | 964,400 | 1.18 |
| Oct 22, 2026 | 768.00 | 778.00 | 755.00 | 756.00 | 756.00 | -1.82% | 727,400 | 0.89 |
| Oct 21, 2026 | 760.00 | 786.00 | 757.00 | 770.00 | 770.00 | +2.26% | 681,300 | 0.83 |
| Oct 20, 2026 | 780.00 | 790.00 | 753.00 | 753.00 | 753.00 | -3.59% | 735,700 | 0.90 |
| Oct 19, 2026 | 800.00 | 803.00 | 781.00 | 781.00 | 781.00 | -2.86% | 1,031,900 | 1.27 |
| Oct 16, 2026 | 794.00 | 805.00 | 780.00 | 804.00 | 804.00 | +2.42% | 3,530,900 | 4.60 |
| Oct 15, 2026 | 780.00 | 803.00 | 775.00 | 785.00 | 785.00 | -1.75% | 849,800 | 1.13 |
| Oct 14, 2026 | 810.00 | 813.00 | 784.00 | 799.00 | 799.00 | -2.20% | 1,185,900 | 1.57 |
| Oct 13, 2026 | 830.00 | 838.00 | 814.00 | 817.00 | 817.00 | -3.31% | 956,600 | 1.27 |
| Oct 12, 2026 | 845.00 | 854.00 | 821.00 | 845.00 | 845.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 830.00 | 854.00 | 821.00 | 845.00 | 845.00 | +1.81% | 950,900 | 1.23 |
| Oct 08, 2026 | 828.00 | 834.00 | 801.00 | 830.00 | 830.00 | +0.24% | 1,040,900 | 1.36 |
| Oct 07, 2026 | 816.00 | 835.00 | 812.00 | 828.00 | 828.00 | +0.98% | 814,400 | 1.07 |
| Oct 06, 2026 | 813.00 | 824.00 | 810.00 | 820.00 | 820.00 | +0.99% | 513,900 | 0.67 |
| Oct 05, 2026 | 823.00 | 827.00 | 811.00 | 812.00 | 812.00 | -1.58% | 590,400 | 0.77 |
| Oct 02, 2026 | 832.00 | 841.00 | 821.00 | 825.00 | 825.00 | -2.60% | 664,000 | 0.87 |
| Oct 01, 2026 | 899.00 | 909.00 | 827.00 | 847.00 | 847.00 | +2.17% | 2,097,400 | 2.82 |
| Sep 30, 2026 | 814.00 | 835.00 | 807.00 | 829.00 | 829.00 | +3.37% | 601,700 | 0.81 |
| Sep 29, 2026 | 828.00 | 828.00 | 799.00 | 802.00 | 802.00 | -4.07% | 754,000 | 1.01 |
| Sep 28, 2026 | 852.00 | 857.00 | 836.00 | 836.00 | 836.00 | -1.88% | 609,400 | 0.81 |
| Sep 25, 2026 | 851.00 | 863.00 | 846.00 | 852.00 | 852.00 | -0.70% | 694,500 | 0.91 |
| Sep 24, 2026 | 889.00 | 891.00 | 851.00 | 858.00 | 858.00 | -4.56% | 1,443,900 | 1.89 |
| Sep 23, 2026 | 893.00 | 910.00 | 882.00 | 899.00 | 899.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 893.00 | 910.00 | 882.00 | 899.00 | 899.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 893.00 | 910.00 | 882.00 | 899.00 | 899.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 893.00 | 910.00 | 882.00 | 899.00 | 899.00 | +1.12% | 1,467,000 | 1.73 |
| Sep 17, 2026 | 896.00 | 905.00 | 885.00 | 889.00 | 889.00 | +0.91% | 367,500 | 0.42 |
| Sep 16, 2026 | 872.00 | 888.00 | 872.00 | 881.00 | 881.00 | +1.85% | 556,200 | 0.64 |
| Sep 15, 2026 | 862.00 | 871.00 | 835.00 | 865.00 | 865.00 | -1.37% | 1,044,600 | 1.20 |
| Sep 14, 2026 | 876.00 | 899.00 | 869.00 | 877.00 | 877.00 | -0.45% | 551,300 | 0.63 |
| Sep 11, 2026 | 879.00 | 897.00 | 871.00 | 881.00 | 881.00 | -3.08% | 824,400 | 0.94 |
| Sep 10, 2026 | 897.00 | 914.00 | 894.00 | 909.00 | 909.00 | +1.00% | 561,400 | 0.64 |
| Sep 09, 2026 | 880.00 | 921.00 | 878.00 | 900.00 | 900.00 | +2.04% | 899,300 | 1.02 |
| Sep 08, 2026 | 900.00 | 917.00 | 882.00 | 882.00 | 882.00 | -1.89% | 701,000 | 0.80 |
| Sep 07, 2026 | 881.00 | 909.00 | 881.00 | 899.00 | 899.00 | +2.98% | 836,700 | 0.94 |
| Sep 04, 2026 | 877.00 | 892.00 | 865.00 | 873.00 | 873.00 | +0.11% | 522,200 | 0.58 |
| Sep 03, 2026 | 878.00 | 892.00 | 869.00 | 872.00 | 872.00 | +0.23% | 589,000 | 0.64 |
