Renaissance,Incorporated - 2378.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,129	1,109	1,109	1,129	1,108	55,800
February 19, 2026	1,125	1,132	1,132	1,134	1,122	40,100
February 18, 2026	1,125	1,127	1,127	1,132	1,122	30,100
February 17, 2026	1,128	1,123	1,123	1,138	1,121	35,500
February 16, 2026	1,125	1,128	1,128	1,137	1,119	40,500
February 13, 2026	1,110	1,118	1,118	1,122	1,106	48,400
February 12, 2026	1,115	1,106	1,106	1,119	1,103	51,900
February 10, 2026	1,109	1,112	1,112	1,113	1,104	28,500
February 09, 2026	1,100	1,095	1,095	1,103	1,092	41,700
February 06, 2026	1,100	1,095	1,095	1,101	1,086	40,300
February 05, 2026	1,099	1,102	1,102	1,106	1,094	32,200
February 04, 2026	1,083	1,093	1,093	1,098	1,077	38,400
February 03, 2026	1,087	1,082	1,082	1,096	1,076	51,600
February 02, 2026	1,100	1,086	1,086	1,106	1,085	46,000
January 30, 2026	1,080	1,089	1,089	1,090	1,071	40,800
January 29, 2026	1,082	1,076	1,076	1,084	1,071	60,000
January 28, 2026	1,087	1,084	1,084	1,089	1,080	34,200
January 27, 2026	1,097	1,088	1,088	1,105	1,088	65,500
January 26, 2026	1,116	1,093	1,093	1,116	1,091	69,400
January 23, 2026	1,121	1,120	1,120	1,126	1,119	24,600
January 22, 2026	1,112	1,122	1,122	1,126	1,112	22,800
January 21, 2026	1,112	1,112	1,112	1,117	1,106	48,400
January 20, 2026	1,137	1,119	1,119	1,137	1,119	57,000
January 19, 2026	1,148	1,138	1,138	1,150	1,133	47,200
January 16, 2026	1,125	1,139	1,139	1,139	1,122	39,400
January 15, 2026	1,117	1,125	1,125	1,125	1,114	30,600
January 14, 2026	1,110	1,117	1,117	1,121	1,110	44,900
January 13, 2026	1,123	1,109	1,109	1,126	1,107	53,400
January 09, 2026	1,108	1,114	1,114	1,118	1,107	28,000
January 08, 2026	1,112	1,105	1,105	1,123	1,105	50,100
January 07, 2026	1,095	1,110	1,110	1,113	1,090	44,100
January 06, 2026	1,087	1,091	1,091	1,105	1,087	67,900
January 05, 2026	1,093	1,086	1,086	1,093	1,084	85,800
December 30, 2025	1,092	1,085	1,085	1,096	1,080	183,400
December 29, 2025	1,090	1,095	1,095	1,101	1,087	88,800
December 26, 2025	1,080	1,087	1,087	1,090	1,075	62,900
December 25, 2025	1,080	1,078	1,078	1,084	1,077	77,300
December 24, 2025	1,076	1,079	1,079	1,079	1,070	84,200
December 23, 2025	1,060	1,070	1,070	1,075	1,055	66,300
December 22, 2025	1,067	1,060	1,060	1,067	1,055	99,800
December 19, 2025	1,062	1,063	1,063	1,067	1,061	48,900
December 18, 2025	1,053	1,061	1,061	1,065	1,046	60,500
December 17, 2025	1,050	1,048	1,048	1,051	1,039	41,600
December 16, 2025	1,050	1,045	1,045	1,050	1,035	82,300
December 15, 2025	1,039	1,045	1,045	1,048	1,034	57,900
December 12, 2025	1,030	1,035	1,035	1,037	1,028	41,200
December 11, 2025	1,039	1,025	1,025	1,043	1,025	72,700
December 10, 2025	1,036	1,041	1,041	1,045	1,034	39,500
December 09, 2025	1,039	1,030	1,030	1,040	1,030	46,900
December 08, 2025	1,042	1,035	1,035	1,042	1,031	61,900
December 05, 2025	1,044	1,044	1,044	1,047	1,038	37,500
December 04, 2025	1,045	1,040	1,040	1,049	1,039	40,500
December 03, 2025	1,053	1,043	1,043	1,053	1,043	31,000
December 02, 2025	1,056	1,050	1,050	1,057	1,050	26,400
December 01, 2025	1,060	1,054	1,054	1,060	1,050	24,800
November 28, 2025	1,056	1,060	1,060	1,067	1,056	22,900
November 27, 2025	1,069	1,058	1,058	1,069	1,058	19,300
November 26, 2025	1,058	1,066	1,066	1,066	1,057	27,800
November 25, 2025	1,060	1,054	1,054	1,061	1,052	24,300
November 21, 2025	1,037	1,058	1,058	1,058	1,036	44,900

Renaissance,Incorporated (2378.T) JPX