6723.T: Renesas Electronics Corporation Historical Data

2004 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 6,415.6107

CLOSE 6,404.0458

Low

LOW 4,590

High

HIGH 8,540

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	7,840	7,840	7,840	7,840
01/02/2004	7,840	7,840	7,840	7,840
01/05/2004	7,840	7,880	7,680	7,710
01/06/2004	7,800	7,840	7,780	7,780
01/07/2004	7,600	7,720	7,560	7,600
01/08/2004	7,500	7,680	7,470	7,570
01/09/2004	7,660	8,000	7,660	7,950
01/12/2004	7,950	7,950	7,950	7,950
01/13/2004	8,000	8,020	7,680	7,820
01/14/2004	8,020	8,020	7,820	7,920
01/15/2004	8,000	8,000	7,730	7,730
01/16/2004	7,830	7,970	7,770	7,900
01/19/2004	8,000	8,100	7,880	7,930
01/20/2004	8,010	8,340	7,950	8,300
01/21/2004	8,290	8,290	8,150	8,160
01/22/2004	7,980	8,070	7,860	7,920
01/23/2004	7,990	8,200	7,930	8,150
01/26/2004	8,050	8,220	8,010	8,160
01/27/2004	8,080	8,180	7,830	7,830
01/28/2004	7,530	7,590	7,490	7,500
01/29/2004	7,530	7,700	7,500	7,610
01/30/2004	7,530	7,600	7,510	7,530
02/02/2004	7,500	7,520	7,200	7,300
02/03/2004	7,400	7,420	7,120	7,280
02/04/2004	7,080	7,100	6,830	6,840
02/05/2004	6,900	7,110	6,850	7,080
02/06/2004	7,140	7,240	7,010	7,090
02/09/2004	7,130	7,140	6,960	6,960
02/10/2004	7,000	7,020	6,580	6,790
02/11/2004	6,790	6,790	6,790	6,790
02/12/2004	6,650	6,750	6,530	6,540
02/13/2004	6,420	6,680	6,260	6,570
02/16/2004	6,700	6,870	6,660	6,720
02/17/2004	6,760	7,100	6,760	7,040
02/18/2004	7,200	7,210	6,940	6,960
02/19/2004	7,120	7,140	7,060	7,120
02/20/2004	7,200	7,280	7,030	7,250
02/23/2004	7,210	7,340	7,180	7,300
02/24/2004	7,300	7,330	7,080	7,080
02/25/2004	7,000	7,100	6,830	6,830
02/26/2004	6,760	6,950	6,660	6,750
02/27/2004	6,890	6,960	6,800	6,900
03/01/2004	6,980	7,070	6,850	7,000
03/02/2004	6,990	7,310	6,990	7,150
03/03/2004	7,340	7,510	7,180	7,500
03/04/2004	7,730	7,770	7,490	7,540
03/05/2004	7,740	7,760	7,620	7,720
03/08/2004	7,780	7,800	7,540	7,570
03/09/2004	7,370	7,420	7,290	7,310
03/10/2004	7,120	7,230	7,060	7,100
03/11/2004	7,000	7,130	6,970	7,060
03/12/2004	6,860	7,230	6,860	7,180
03/15/2004	7,410	7,440	7,200	7,310
03/16/2004	7,080	7,190	7,070	7,100
03/17/2004	7,200	7,300	7,130	7,250
03/18/2004	7,320	7,470	7,310	7,460
03/19/2004	7,320	7,400	7,250	7,270
03/22/2004	7,200	7,240	7,120	7,150
03/23/2004	7,340	7,350	7,120	7,340
03/24/2004	7,080	7,310	7,080	7,100
03/25/2004	7,220	7,450	7,130	7,410
03/26/2004	7,890	8,130	7,860	8,030
03/29/2004	8,150	8,390	8,140	8,300
03/30/2004	8,020	8,430	7,900	7,900
03/31/2004	7,960	8,230	7,870	8,000
04/01/2004	7,770	7,930	7,720	7,740
04/02/2004	7,890	8,060	7,840	8,000
04/05/2004	8,300	8,410	8,230	8,350
04/06/2004	8,500	8,540	8,350	8,500
04/07/2004	8,300	8,500	8,230	8,400
04/08/2004	8,260	8,320	8,170	8,250
04/09/2004	7,890	8,150	7,890	7,960
04/12/2004	8,010	8,180	7,990	8,100
04/13/2004	8,240	8,400	8,130	8,150
04/14/2004	8,000	8,070	7,940	8,000
04/15/2004	8,240	8,240	7,800	7,860
04/16/2004	7,800	7,890	7,740	7,830
04/19/2004	7,860	7,960	7,600	7,820
04/20/2004	7,920	8,080	7,850	8,000
04/21/2004	8,120	8,120	7,880	7,940
04/22/2004	7,950	8,030	7,740	7,740
04/23/2004	7,780	8,010	7,700	7,840
04/26/2004	8,010	8,330	7,990	8,170
04/27/2004	8,170	8,180	7,990	8,070
04/28/2004	8,080	8,150	7,920	7,990
04/29/2004	7,990	7,990	7,990	7,990
04/30/2004	7,670	7,770	7,550	7,770
05/03/2004	7,770	7,770	7,770	7,770
05/04/2004	7,770	7,770	7,770	7,770
05/05/2004	7,770	7,770	7,770	7,770
05/06/2004	7,800	7,810	7,560	7,680
05/07/2004	7,440	7,440	7,150	7,230
05/10/2004	7,160	7,160	6,530	6,660
05/11/2004	5,960	6,250	5,960	6,090
05/12/2004	6,390	6,470	6,300	6,410
05/13/2004	6,510	6,590	6,380	6,450
05/14/2004	6,500	6,580	6,330	6,470
05/17/2004	6,550	6,550	6,250	6,320
05/18/2004	6,250	6,260	6,140	6,180
05/19/2004	6,380	6,480	6,270	6,460
05/20/2004	6,580	6,580	6,430	6,470
05/21/2004	6,460	6,680	6,400	6,660
05/24/2004	6,590	6,760	6,500	6,530
05/25/2004	6,650	6,680	6,520	6,610
05/26/2004	6,740	6,860	6,690	6,740
05/27/2004	6,770	6,820	6,690	6,790
05/28/2004	6,960	6,990	6,820	6,960
05/31/2004	6,900	6,900	6,780	6,880
06/01/2004	7,000	7,030	6,860	6,970
06/02/2004	6,840	7,040	6,770	6,810
06/03/2004	6,850	6,880	6,570	6,650
06/04/2004	6,550	6,650	6,410	6,630
06/07/2004	6,800	6,960	6,570	6,830
06/08/2004	7,080	7,280	7,020	7,150
06/09/2004	7,140	7,190	6,930	7,080
06/10/2004	6,990	7,050	6,930	7,020
06/11/2004	6,780	6,920	6,720	6,750
06/14/2004	6,660	6,790	6,660	6,680
06/15/2004	6,630	6,630	6,520	6,560
06/16/2004	6,650	6,740	6,560	6,620
06/17/2004	6,660	6,750	6,630	6,700
06/18/2004	6,610	6,640	6,540	6,550
06/21/2004	6,620	6,750	6,520	6,580
06/22/2004	6,480	6,600	6,430	6,490
06/23/2004	6,470	6,530	6,400	6,440
06/24/2004	6,550	6,720	6,450	6,610
06/25/2004	6,570	6,680	6,440	6,550
06/28/2004	6,580	6,670	6,580	6,630
06/29/2004	6,620	6,640	6,510	6,570
06/30/2004	6,600	6,700	6,580	6,700
07/01/2004	6,700	6,860	6,700	6,780
07/02/2004	6,680	6,790	6,650	6,730
07/05/2004	6,730	6,790	6,620	6,680
07/06/2004	6,850	6,980	6,780	6,810
07/07/2004	6,770	6,770	6,610	6,670
07/08/2004	6,670	6,720	6,550	6,550
07/09/2004	6,530	6,650	6,480	6,550
07/12/2004	6,670	6,670	6,530	6,540
07/13/2004	6,500	6,520	6,350	6,370
07/14/2004	6,370	6,390	6,120	6,160
07/15/2004	6,170	6,190	5,980	6,030
07/16/2004	5,930	6,170	5,820	6,100
07/19/2004	6,100	6,100	6,100	6,100
07/20/2004	5,910	5,950	5,700	5,790
07/21/2004	5,890	6,020	5,870	5,970
07/22/2004	5,800	5,840	5,790	5,810
07/23/2004	5,790	5,800	5,610	5,630
07/26/2004	5,590	5,700	5,520	5,540
07/27/2004	5,640	5,640	5,480	5,500
07/28/2004	5,580	5,820	5,560	5,730
07/29/2004	5,650	5,700	5,510	5,530
07/30/2004	5,630	5,770	5,530	5,760
08/02/2004	5,860	5,960	5,790	5,920
08/03/2004	6,020	6,040	5,870	5,920
08/04/2004	5,800	5,870	5,680	5,830
08/05/2004	5,870	6,000	5,860	5,990
08/06/2004	5,800	5,880	5,780	5,870
08/09/2004	5,720	5,880	5,720	5,840
08/10/2004	5,900	5,900	5,710	5,830
08/11/2004	5,820	5,880	5,730	5,780
08/12/2004	5,750	5,810	5,610	5,610
08/13/2004	5,510	5,550	5,410	5,450
08/16/2004	5,420	5,440	5,270	5,330
08/17/2004	5,410	5,410	5,310	5,310
08/18/2004	5,310	5,430	5,300	5,430
08/19/2004	5,530	5,650	5,460	5,640
08/20/2004	5,590	5,710	5,590	5,650
08/23/2004	5,680	5,860	5,680	5,860
08/24/2004	5,880	5,900	5,790	5,820
08/25/2004	5,790	5,870	5,750	5,790
08/26/2004	5,860	5,900	5,770	5,770
08/27/2004	5,760	5,770	5,660	5,680
08/30/2004	5,670	5,720	5,570	5,650
08/31/2004	5,600	5,630	5,470	5,550
09/01/2004	5,490	5,490	5,400	5,420
09/02/2004	5,480	5,550	5,470	5,490
09/03/2004	5,500	5,500	5,370	5,430
09/06/2004	5,340	5,380	5,260	5,380
09/07/2004	5,370	5,370	5,290	5,320
09/08/2004	5,350	5,460	5,340	5,460
09/09/2004	5,450	5,530	5,420	5,460
09/10/2004	5,410	5,460	5,360	5,390
09/13/2004	5,450	5,710	5,440	5,630
09/14/2004	5,810	5,890	5,770	5,800
09/15/2004	5,660	5,710	5,590	5,600
09/16/2004	5,520	5,580	5,470	5,540
09/17/2004	5,540	5,540	5,380	5,440
09/20/2004	5,440	5,440	5,440	5,440
09/21/2004	5,490	5,600	5,440	5,510
09/22/2004	5,650	5,730	5,560	5,650
09/23/2004	5,650	5,650	5,650	5,650
09/24/2004	5,550	5,720	5,520	5,690
09/27/2004	5,700	5,750	5,630	5,670
09/28/2004	5,570	5,650	5,540	5,570
09/29/2004	5,580	5,600	5,480	5,530
09/30/2004	5,570	5,630	5,520	5,630
10/01/2004	5,640	5,690	5,560	5,650
10/04/2004	5,780	5,900	5,780	5,890
10/05/2004	5,990	6,020	5,940	5,990
10/06/2004	5,970	6,110	5,970	6,070
10/07/2004	6,170	6,310	6,130	6,230
10/08/2004	6,220	6,290	6,210	6,230
10/11/2004	6,230	6,230	6,230	6,230
10/12/2004	6,030	6,050	5,860	5,890
10/13/2004	5,830	5,910	5,710	5,750
10/14/2004	5,730	5,740	5,680	5,690
10/15/2004	5,670	5,670	5,540	5,590
10/18/2004	5,580	5,580	5,470	5,490
10/19/2004	5,540	5,610	5,520	5,550
10/20/2004	5,500	5,510	5,370	5,390
10/21/2004	5,420	5,490	5,370	5,380
10/22/2004	5,480	5,580	5,450	5,540
10/25/2004	5,430	5,590	5,400	5,530
10/26/2004	5,630	5,850	5,600	5,840
10/27/2004	5,840	5,840	5,700	5,740
10/28/2004	5,440	5,480	5,300	5,440
10/29/2004	5,270	5,340	5,180	5,180
11/01/2004	5,220	5,220	5,100	5,210
11/02/2004	5,130	5,270	5,120	5,250
11/03/2004	5,250	5,250	5,250	5,250
11/04/2004	5,280	5,300	5,170	5,180
11/05/2004	5,200	5,240	5,120	5,220
11/08/2004	5,260	5,300	5,200	5,250
11/09/2004	5,290	5,290	5,220	5,250
11/10/2004	5,250	5,250	5,160	5,180
11/11/2004	5,210	5,220	5,100	5,120
11/12/2004	5,020	5,160	5,020	5,150
11/15/2004	5,170	5,270	5,120	5,240
11/16/2004	5,230	5,230	5,130	5,160
11/17/2004	5,070	5,140	5,040	5,040
11/18/2004	5,050	5,090	5,020	5,020
11/19/2004	5,050	5,160	5,030	5,150
11/22/2004	5,040	5,090	5,030	5,060
11/23/2004	5,060	5,060	5,060	5,060
11/24/2004	4,920	4,930	4,870	4,890
11/25/2004	4,840	4,850	4,710	4,810
11/26/2004	4,810	4,810	4,720	4,730
11/29/2004	4,830	4,840	4,720	4,790
11/30/2004	4,740	4,780	4,670	4,680
12/01/2004	4,650	4,660	4,590	4,630
12/02/2004	4,700	4,730	4,610	4,610
12/03/2004	4,800	4,930	4,730	4,890
12/06/2004	4,940	5,060	4,930	5,010
12/07/2004	5,010	5,010	4,830	4,860
12/08/2004	4,920	4,930	4,790	4,900
12/09/2004	4,950	4,980	4,850	4,880
12/10/2004	4,880	4,920	4,710	4,780
12/13/2004	4,770	4,780	4,690	4,740
12/14/2004	4,850	5,000	4,830	4,990
12/15/2004	5,010	5,050	4,970	5,010
12/16/2004	5,010	5,040	4,940	5,010
12/17/2004	5,000	5,030	4,970	4,990
12/20/2004	5,000	5,060	4,990	5,040
12/21/2004	5,020	5,070	5,020	5,050
12/22/2004	5,090	5,120	5,060	5,120
12/23/2004	5,120	5,120	5,120	5,120
12/24/2004	5,150	5,230	5,140	5,200
12/27/2004	4,990	4,990	4,880	4,940
12/28/2004	4,930	5,040	4,910	5,020
12/29/2004	5,030	5,050	4,930	4,960
12/30/2004	4,990	5,020	4,990	5,000
12/31/2004	5,000	5,000	5,000	5,000

Menu

Create your free account now!

6723.T: Renesas Electronics Corporation Historical Data

2004 Historical Chart

Average

Low

High