Tokyo - Delayed Quote JPY

Renesas Electronics Corporation (6723.T)

1,733.00
-10.00
(-0.57%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20251,743.001,743.501,688.501,733.001,733.0010,261,000
May 1, 20251,721.001,748.501,702.001,743.001,743.0011,671,400
Apr 30, 20251,694.001,712.501,668.001,672.501,672.5017,882,000
Apr 28, 20251,792.501,796.001,720.501,720.501,720.5010,250,100
Apr 25, 20251,750.001,805.001,720.001,774.501,774.5021,312,600
Apr 24, 20251,666.501,707.001,615.001,670.001,670.0034,246,100
Apr 23, 20251,658.001,665.501,612.501,626.501,626.5013,616,400
Apr 22, 20251,563.501,609.501,555.001,580.001,580.0011,033,500
Apr 21, 20251,575.501,589.001,547.001,560.501,560.507,588,500
Apr 18, 20251,615.001,622.501,590.501,603.001,603.008,470,100
Apr 17, 20251,611.501,635.501,590.001,626.501,626.5011,441,700
Apr 16, 20251,655.001,676.501,563.501,600.001,600.0015,701,800
Apr 15, 20251,658.001,723.001,649.501,670.501,670.5011,310,400
Apr 14, 20251,725.501,745.501,658.001,660.501,660.5012,421,000
Apr 11, 20251,534.001,697.501,533.001,691.001,691.0019,218,800
Apr 10, 20251,753.501,753.501,636.501,681.501,681.5025,539,900
Apr 9, 20251,470.001,490.001,429.001,453.501,453.5020,255,000
Apr 8, 20251,587.001,589.001,521.501,550.001,550.0021,833,400
Apr 7, 20251,346.001,480.501,320.001,380.001,380.0027,312,000
Apr 4, 20251,788.001,791.001,606.501,656.001,656.0024,793,600
Apr 3, 20251,856.001,929.001,840.501,895.001,895.0020,291,400
Apr 2, 20252,010.502,037.001,990.002,026.002,026.008,105,500
Apr 1, 20252,010.002,034.001,994.502,010.002,010.0012,539,400
Mar 31, 20252,050.002,077.501,986.001,987.501,987.5024,237,800
Mar 28, 20252,273.002,303.002,216.502,238.502,238.507,785,000
Mar 27, 20252,243.502,305.502,227.002,305.502,305.5011,695,800
Mar 26, 20252,360.002,372.002,330.502,343.002,343.005,409,200
Mar 25, 20252,369.002,391.002,317.502,330.002,330.007,046,900
Mar 24, 20252,300.502,338.002,292.502,306.002,306.005,943,800
Mar 21, 20252,297.002,328.502,289.002,299.002,299.009,347,900
Mar 19, 20252,359.002,378.502,336.502,337.502,337.505,158,100
Mar 18, 20252,402.502,413.502,302.502,380.002,380.008,722,200
Mar 17, 20252,291.502,320.002,257.502,302.502,302.508,876,100
Mar 14, 20252,243.002,291.002,241.502,260.502,260.509,143,200
Mar 13, 20252,326.002,356.002,260.002,260.002,260.009,654,100
Mar 12, 20252,260.002,343.002,257.002,296.002,296.0010,682,200
Mar 11, 20252,268.502,281.502,196.502,277.002,277.0013,255,500
Mar 10, 20252,375.002,414.002,333.002,338.502,338.509,656,300
Mar 7, 20252,375.002,421.002,369.502,394.002,394.009,551,000
Mar 6, 20252,470.002,490.002,439.002,459.002,459.009,518,700
Mar 5, 20252,420.002,458.002,379.002,433.502,433.508,973,300
Mar 4, 20252,398.002,439.002,313.002,431.502,431.5012,794,700
Mar 3, 20252,495.002,507.002,449.002,470.002,470.009,282,400
Feb 28, 20252,481.002,512.502,446.002,464.502,464.5013,225,500
Feb 27, 20252,568.502,596.002,557.002,576.002,576.008,661,000
Feb 26, 20252,529.502,578.502,498.002,530.002,530.0013,402,700
Feb 25, 20252,637.002,657.502,613.502,629.502,629.5014,348,600
Feb 21, 20252,655.002,749.502,654.002,743.502,743.5012,467,400
Feb 20, 20252,683.002,750.002,673.002,700.002,700.0021,839,500
Feb 19, 20252,535.002,589.002,497.002,589.002,589.009,914,900
Feb 18, 20252,527.002,541.502,495.002,512.002,512.006,034,200
Feb 17, 20252,475.002,533.502,468.002,509.502,509.507,420,700
Feb 14, 20252,500.002,512.502,434.002,435.002,435.008,509,700
Feb 13, 20252,431.002,503.002,429.002,490.502,490.509,522,600
Feb 12, 20252,400.002,441.002,392.002,429.502,429.5014,796,000
Feb 10, 20252,446.002,487.002,419.002,437.002,437.0012,776,600
Feb 7, 20252,487.002,531.502,440.502,466.502,466.5032,926,500
Feb 6, 20252,057.002,347.502,055.502,305.502,305.5044,489,700
Feb 5, 20252,058.002,106.502,034.002,047.502,047.5012,743,000
Feb 4, 20252,051.502,075.002,023.002,023.002,023.009,651,700
Feb 3, 20252,020.502,028.001,985.002,009.002,009.0014,483,400
Jan 31, 20252,070.002,115.502,062.002,107.502,107.508,721,100
Jan 30, 20252,134.002,168.502,083.502,100.502,100.509,811,900
Jan 29, 20252,087.002,181.002,074.502,162.502,162.5011,457,800
Jan 28, 20252,025.002,088.002,020.002,043.002,043.008,548,200
Jan 27, 20252,152.502,173.002,104.002,118.502,118.506,278,500
Jan 24, 20252,161.002,177.002,121.002,145.002,145.009,152,900
Jan 23, 20252,201.502,211.502,165.002,171.502,171.509,491,100
Jan 22, 20252,136.002,185.002,128.502,166.502,166.5012,135,400
Jan 21, 20252,082.002,088.002,045.002,079.002,079.006,077,600
Jan 20, 20252,015.502,049.502,005.002,034.002,034.004,487,600
Jan 17, 20251,996.002,014.001,965.501,998.501,998.506,379,400
Jan 16, 20252,016.002,063.002,000.002,008.002,008.0012,247,500
Jan 15, 20251,995.002,019.001,966.001,976.001,976.008,653,800
Jan 14, 20252,010.002,018.501,973.001,983.001,983.009,290,600
Jan 10, 20252,059.502,077.502,013.002,021.002,021.007,495,200
Jan 9, 20252,079.002,087.002,032.002,056.002,056.0011,590,600
Jan 8, 20252,120.002,132.002,086.002,111.002,111.0010,554,800
Jan 7, 20252,049.502,193.002,043.002,162.502,162.5018,968,700
Jan 6, 20252,042.002,046.001,994.002,021.002,021.008,567,000
Dec 30, 20242,055.002,065.502,030.502,046.502,046.504,953,300
Dec 27, 2024 28 Dividend
Dec 27, 20242,038.002,087.002,036.002,065.002,065.007,890,100
Dec 26, 20242,013.002,042.502,010.002,026.001,998.005,258,100
Dec 25, 20242,014.002,024.502,005.002,022.501,994.553,870,600
Dec 24, 20242,042.002,043.001,992.002,014.001,986.177,067,900
Dec 23, 20242,044.002,056.002,027.502,050.502,022.164,876,300
Dec 20, 20242,040.002,066.002,021.002,029.502,001.4514,674,800
Dec 19, 20241,958.502,031.501,938.002,005.501,977.789,666,200
Dec 18, 20241,998.502,017.001,973.002,005.001,977.297,498,100
Dec 17, 20242,018.002,049.502,011.002,020.501,992.587,823,700
Dec 16, 20242,014.002,036.001,993.002,005.001,977.295,775,400
Dec 13, 20242,015.002,048.002,006.002,014.001,986.177,573,100
Dec 12, 20242,075.002,085.002,035.002,038.002,009.837,165,500
Dec 11, 20242,027.502,040.001,996.002,038.502,010.337,539,600
Dec 10, 20242,010.002,059.501,986.502,045.002,016.7410,803,800
Dec 9, 20241,976.001,980.001,940.501,962.001,934.886,617,900
Dec 6, 20241,996.002,005.501,960.501,965.001,937.848,071,200
Dec 5, 20242,034.502,037.501,994.002,010.001,982.228,853,700
Dec 4, 20242,051.002,074.002,011.002,019.501,991.597,061,400
Dec 3, 20242,060.002,097.502,045.002,050.002,021.678,857,300
Dec 2, 20241,986.502,042.001,971.002,017.501,989.628,671,200
Nov 29, 20241,953.001,969.501,918.001,963.501,936.367,354,300
Nov 28, 20241,959.001,999.001,933.501,975.001,947.708,153,700
Nov 27, 20242,005.002,010.501,949.001,961.001,933.909,315,000
Nov 26, 20242,022.002,047.001,983.002,000.501,972.858,840,800
Nov 25, 20242,043.002,053.002,022.502,022.501,994.5512,120,100
Nov 22, 20242,030.002,042.502,001.502,012.001,984.197,239,100
Nov 21, 20242,028.002,042.001,991.502,015.001,987.156,919,200
Nov 20, 20242,035.502,046.502,025.002,028.502,000.476,214,400
Nov 19, 20242,000.002,042.001,991.002,041.002,012.799,046,100
Nov 18, 20241,956.002,012.501,955.001,998.001,970.3910,403,000
Nov 15, 20242,065.002,104.002,046.002,046.002,017.729,750,500
Nov 14, 20242,106.502,131.502,054.002,054.002,025.6110,181,400
Nov 13, 20242,106.502,132.002,088.002,117.002,087.7412,121,100
Nov 12, 20242,033.002,203.502,025.002,156.502,126.7026,057,300
Nov 11, 20242,000.002,010.001,974.501,993.001,965.465,579,500
Nov 8, 20242,085.002,089.001,986.501,988.501,961.029,029,100
Nov 7, 20242,059.502,077.502,016.002,056.002,027.599,316,600
Nov 6, 20241,954.002,040.501,942.002,040.502,012.3010,764,600
Nov 5, 20241,994.001,994.501,913.001,954.001,926.9915,199,700
Nov 1, 20242,000.002,011.001,909.001,991.501,963.9825,580,300
Oct 31, 20242,195.002,260.002,042.002,110.002,080.8429,446,900
Oct 30, 20242,180.002,249.502,167.002,221.002,190.3015,799,300
Oct 29, 20242,092.002,169.002,090.502,160.502,130.6410,032,100
Oct 28, 20242,011.002,124.001,997.502,099.502,070.489,186,200
Oct 25, 20242,016.502,025.002,001.002,015.001,987.156,545,100
Oct 24, 20241,990.002,045.001,977.002,042.002,013.787,364,900
Oct 23, 20242,001.002,058.001,998.502,025.001,997.0111,958,400
Oct 22, 20242,038.502,048.001,987.001,998.501,970.8811,671,600
Oct 21, 20242,085.502,087.502,053.002,053.002,024.638,236,800
Oct 18, 20242,124.002,126.002,054.002,086.002,057.1710,310,700
Oct 17, 20242,123.002,141.002,099.002,111.502,082.328,669,600
Oct 16, 20242,055.002,130.002,053.502,124.502,095.148,949,400
Oct 15, 20242,132.002,190.002,128.502,171.502,141.4910,405,300
Oct 11, 20242,121.502,134.502,101.002,101.002,071.965,866,000
Oct 10, 20242,146.002,153.502,100.002,100.502,071.477,036,600
Oct 9, 20242,166.002,174.502,102.502,136.002,106.487,621,200
Oct 8, 20242,136.502,160.002,127.002,130.002,100.569,798,200
Oct 7, 20242,198.002,198.002,160.502,169.502,139.527,442,400
Oct 4, 20242,160.502,173.002,133.002,136.002,106.486,235,400
Oct 3, 20242,173.502,197.502,151.002,167.502,137.549,746,600
Oct 2, 20242,105.002,128.002,085.002,092.002,063.098,005,000
Oct 1, 20242,111.002,177.002,106.002,160.502,130.649,616,100
Sep 30, 20242,049.002,110.502,046.002,079.002,050.2716,692,100
Sep 27, 20242,171.002,212.502,149.502,199.002,168.6113,881,400
Sep 26, 20242,110.002,138.002,093.002,121.002,091.6911,209,500
Sep 25, 20242,054.502,081.002,040.002,065.002,036.469,173,500
Sep 24, 20242,117.002,119.002,009.002,018.001,990.1115,768,300
Sep 20, 20242,096.502,128.502,088.002,118.502,089.2212,723,100
Sep 19, 20242,035.002,059.002,013.002,046.002,017.7212,604,200
Sep 18, 20242,035.502,037.001,977.001,995.001,967.4312,955,600
Sep 17, 20241,986.002,029.501,984.002,023.501,995.5316,470,700
Sep 13, 20242,096.502,127.002,082.502,106.002,076.8911,474,600
Sep 12, 20242,146.502,168.002,087.502,116.002,086.7611,100,000
Sep 11, 20242,093.502,113.502,041.502,060.502,032.0210,568,100
Sep 10, 20242,105.002,136.002,088.002,115.502,086.2613,706,800
Sep 9, 20241,956.502,098.001,949.502,089.502,060.6218,433,200
Sep 6, 20242,203.002,209.002,131.502,156.502,126.7011,312,600
Sep 5, 20242,265.002,265.002,150.002,192.002,161.7120,049,800
Sep 4, 20242,263.002,300.502,221.502,265.002,233.7020,614,000
Sep 3, 20242,480.002,498.502,452.002,475.502,441.296,795,000
Sep 2, 20242,557.002,557.502,490.002,513.502,478.766,802,000
Aug 30, 20242,498.002,528.002,475.002,514.002,479.2630,648,900
Aug 29, 20242,410.002,459.002,371.502,448.002,414.1710,174,300
Aug 28, 20242,392.002,457.002,390.002,450.002,416.148,757,700
Aug 27, 20242,387.502,447.502,365.002,442.002,408.257,000,600
Aug 26, 20242,411.502,448.002,395.002,438.002,404.319,374,200
Aug 23, 20242,448.002,488.502,411.502,461.502,427.4811,736,900
Aug 22, 20242,467.002,558.502,457.002,498.002,463.4813,768,500
Aug 21, 20242,428.502,461.002,406.002,448.002,414.179,062,700
Aug 20, 20242,479.502,523.502,440.502,488.002,453.6110,689,900
Aug 19, 20242,488.002,495.002,419.002,429.502,395.9211,623,900
Aug 16, 20242,471.502,518.002,444.502,509.502,474.8219,036,200
Aug 15, 20242,283.002,345.002,262.002,335.002,302.7311,452,300
Aug 14, 20242,242.002,304.002,205.002,283.002,251.4513,457,200
Aug 13, 20242,169.002,228.502,131.502,217.002,186.3617,990,900
Aug 9, 20242,243.002,271.502,150.002,187.502,157.2715,839,800
Aug 8, 20242,133.502,182.502,092.002,178.002,147.9017,573,300
Aug 7, 20242,121.002,268.002,091.002,233.502,202.6325,733,800
Aug 6, 20242,175.002,265.002,137.002,220.502,189.8126,810,000
Aug 5, 20242,050.002,098.501,821.001,865.001,839.2326,908,500
Aug 2, 20242,298.502,316.002,182.002,192.002,161.7128,656,400
Aug 1, 20242,528.002,571.502,385.002,395.002,361.9018,263,000
Jul 31, 20242,466.002,587.502,455.002,578.002,542.3717,051,500
Jul 30, 20242,521.502,526.502,445.502,496.502,462.0040,194,800
Jul 29, 20242,548.002,575.002,491.502,516.502,481.7221,763,900
Jul 26, 20242,452.002,480.002,350.002,442.002,408.2538,419,200
Jul 25, 20242,898.502,899.002,491.002,583.502,547.8054,696,000
Jul 24, 20243,000.003,056.002,991.002,991.002,949.669,976,300
Jul 23, 20243,080.003,103.002,992.003,011.002,969.3910,841,400
Jul 22, 20243,095.003,105.003,025.003,042.002,999.968,488,000
Jul 19, 20243,069.003,140.003,060.003,116.003,072.9410,956,600
Jul 18, 20242,953.003,055.002,950.503,012.002,970.3715,073,600
Jul 17, 20243,240.003,282.003,196.003,210.003,165.648,467,900
Jul 16, 20243,260.003,270.003,215.003,253.003,208.048,852,000
Jul 12, 20243,217.003,289.003,203.003,209.003,164.6512,054,100
Jul 11, 20243,359.003,397.003,325.003,382.003,335.2610,414,800
Jul 10, 20243,247.003,296.003,242.003,293.003,247.498,419,600
Jul 9, 20243,291.003,309.003,228.003,295.003,249.468,447,000
Jul 8, 20243,260.003,306.003,247.003,275.003,229.748,250,700
Jul 5, 20243,294.003,325.003,245.003,259.003,213.969,124,400
Jul 4, 20243,220.003,332.003,206.003,282.003,236.6414,828,700
Jul 3, 20243,053.003,172.003,022.003,168.003,124.2211,543,400
Jul 2, 20243,047.003,049.002,959.003,014.002,972.357,729,500
Jul 1, 20243,060.003,082.002,980.003,001.002,959.537,435,900
Jun 28, 20243,005.003,018.002,963.503,009.002,967.416,858,000
Jun 27, 20243,013.003,035.002,968.002,995.502,954.106,328,800
Jun 26, 20243,015.003,047.002,999.003,025.002,983.198,339,200
Jun 25, 20242,953.002,978.002,914.002,978.002,936.8412,885,000
Jun 24, 20243,051.003,068.002,985.503,014.002,972.3510,025,500
Jun 21, 20243,035.003,109.003,027.003,079.003,036.4510,932,000
Jun 20, 20243,144.003,153.003,095.003,128.003,084.777,770,200
Jun 19, 20243,200.003,220.003,143.003,159.003,115.347,858,800
Jun 18, 20243,175.003,196.003,113.003,130.003,086.7410,692,000
Jun 17, 20243,121.003,152.003,082.003,143.003,099.569,183,800
Jun 14, 20243,111.003,200.003,090.003,166.003,122.2415,226,500
Jun 13, 20243,021.003,154.003,021.003,092.003,049.2721,850,900
Jun 12, 20242,979.503,003.002,948.002,955.502,914.656,690,700
Jun 11, 20242,990.003,037.002,975.503,001.002,959.537,224,100
Jun 10, 20242,970.002,995.002,937.502,980.002,938.829,044,700
Jun 7, 20242,978.502,994.502,907.502,960.002,919.0910,475,400
Jun 6, 20243,003.003,050.002,981.503,013.002,971.3612,046,000
Jun 5, 20242,910.002,943.002,884.002,922.502,882.1110,234,500
Jun 4, 20242,947.002,998.002,917.002,921.502,881.129,715,000
Jun 3, 20242,910.002,960.002,907.002,933.002,892.467,762,000
May 31, 20242,910.002,985.002,908.502,936.002,895.4218,686,200
May 30, 20242,865.502,920.502,831.502,911.502,871.2613,576,200
May 29, 20243,018.003,057.002,928.502,932.002,891.4814,431,800
May 28, 20242,978.002,999.502,909.002,970.002,928.9515,707,200
May 27, 20242,900.003,046.002,898.003,007.002,965.4425,561,100
May 24, 20242,820.002,921.002,816.502,896.002,855.9826,848,800
May 23, 20242,765.002,849.002,744.002,849.002,809.6328,218,700
May 22, 20242,750.002,755.002,693.502,701.002,663.6716,465,400
May 21, 20242,729.002,785.002,718.002,739.002,701.1524,029,400
May 20, 20242,703.002,774.002,699.502,757.502,719.399,760,000
May 17, 20242,653.502,762.002,650.002,726.502,688.8214,378,400
May 16, 20242,782.002,808.002,645.002,667.502,630.6320,299,800
May 15, 20242,648.002,709.002,635.502,682.002,644.9313,899,200
May 14, 20242,607.002,657.002,590.002,619.002,582.8011,630,800
May 13, 20242,557.002,604.002,526.502,576.502,540.8910,166,800
May 10, 20242,546.002,556.502,496.502,530.002,495.038,860,900
May 9, 20242,493.002,541.502,454.502,503.502,468.9012,350,600
May 8, 20242,580.502,586.502,521.502,521.502,486.6514,255,000
May 7, 20242,658.002,667.002,562.002,595.002,559.1417,108,200
May 2, 20242,602.002,611.002,560.002,608.002,571.9610,129,000

Related Tickers

6697.T Techpoint, Inc.
2,709.00
+1.08%
 
285A.T KIOXIA HOLDINGS CORPORATION
1,825.00
-0.44%
 
IFX.DE Infineon Technologies AG
29.22
-3.04%
 
000660.KS SK hynix Inc.
186,000.00
+4.79%
 
ADI Analog Devices, Inc.
195.32
-1.21%
 
253590.KQ Neosem Inc.
9,910.00
-0.90%
 
MPWR Monolithic Power Systems, Inc.
618.56
-1.41%
 
6963.T ROHM Co., Ltd.
1,322.50
+0.61%
 
LTT.F Lattice Semiconductor Corporation
45.45
-0.68%
 
STMEF STMicroelectronics N.V.
23.40
0.00%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.