6723.T: Renesas Electronics Corporation Historical Data

2009 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 776.9139

CLOSE 775.8115

Low

LOW 440

High

HIGH 1,220

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2009	847	856	813	824
01/06/2009	830	860	830	852
01/07/2009	850	901	844	891
01/08/2009	891	900	845	861
01/09/2009	841	846	786	799
01/13/2009	839	839	724	733
01/14/2009	723	735	707	720
01/15/2009	698	698	668	682
01/16/2009	663	696	656	684
01/19/2009	664	675	653	663
01/20/2009	673	683	654	669
01/21/2009	651	655	637	642
01/22/2009	644	650	617	631
01/23/2009	621	627	603	605
01/26/2009	591	603	571	571
01/27/2009	597	604	573	580
01/28/2009	590	620	584	604
01/29/2009	605	624	595	606
01/30/2009	607	647	595	630
02/02/2009	606	609	530	537
02/03/2009	540	551	504	510
02/04/2009	530	533	520	530
02/05/2009	520	523	502	511
02/06/2009	530	532	504	509
02/09/2009	520	522	469	472
02/10/2009	487	498	476	491
02/12/2009	487	490	465	470
02/13/2009	477	482	466	473
02/16/2009	483	517	483	499
02/17/2009	499	499	478	490
02/18/2009	475	504	475	501
02/19/2009	502	504	472	494
02/20/2009	489	499	474	477
02/23/2009	477	480	450	456
02/24/2009	444	452	440	452
02/25/2009	458	464	443	452
02/26/2009	450	491	450	473
02/27/2009	481	497	471	493
03/02/2009	478	492	476	484
03/03/2009	475	489	461	489
03/04/2009	479	496	479	494
03/05/2009	496	568	494	537
03/06/2009	527	529	507	509
03/09/2009	527	527	464	473
03/10/2009	466	488	459	477
03/11/2009	487	487	473	476
03/12/2009	472	472	457	467
03/13/2009	472	495	472	483
03/16/2009	478	521	478	511
03/17/2009	521	549	515	543
03/18/2009	561	572	541	545
03/19/2009	554	562	542	554
03/23/2009	554	569	542	567
03/24/2009	580	616	579	611
03/25/2009	611	642	591	636
03/26/2009	606	660	604	658
03/27/2009	678	705	669	704
03/30/2009	689	690	609	611
03/31/2009	591	634	584	598
04/01/2009	618	661	616	658
04/02/2009	698	722	690	715
04/03/2009	755	779	752	755
04/06/2009	793	826	789	814
04/07/2009	784	807	770	797
04/08/2009	777	850	762	772
04/09/2009	822	859	822	843
04/10/2009	883	928	863	928
04/13/2009	920	974	915	954
04/14/2009	944	980	865	886
04/15/2009	850	851	807	830
04/16/2009	930	930	930	930
04/17/2009	955	964	877	902
04/20/2009	915	924	887	912
04/21/2009	872	884	841	884
04/22/2009	890	975	887	955
04/23/2009	980	1,039	956	1,032
04/24/2009	1,056	1,220	1,035	1,141
04/27/2009	1,101	1,124	1,054	1,080
04/28/2009	1,159	1,170	965	973
04/30/2009	974	1,037	974	1,032
05/01/2009	1,072	1,113	1,043	1,075
05/07/2009	1,091	1,130	1,028	1,066
05/08/2009	1,046	1,080	1,035	1,074
05/11/2009	1,121	1,124	1,074	1,078
05/12/2009	1,081	1,096	1,040	1,072
05/13/2009	1,073	1,086	1,033	1,035
05/14/2009	988	988	893	923
05/15/2009	930	988	930	982
05/18/2009	952	953	923	933
05/19/2009	943	952	908	918
05/20/2009	919	921	888	909
05/21/2009	903	952	875	952
05/22/2009	931	971	922	954
05/25/2009	973	975	922	932
05/26/2009	932	933	883	898
05/27/2009	918	945	904	934
05/28/2009	924	1,001	921	992
05/29/2009	985	1,010	971	977
06/01/2009	981	993	951	979
06/02/2009	994	1,003	982	991
06/03/2009	971	980	952	964
06/04/2009	948	968	940	958
06/05/2009	938	973	937	960
06/08/2009	963	1,006	963	993
06/09/2009	998	1,029	964	980
06/10/2009	965	983	960	969
06/11/2009	979	1,013	965	1,008
06/12/2009	1,002	1,006	975	981
06/15/2009	999	1,012	984	992
06/16/2009	967	969	914	918
06/17/2009	898	940	898	931
06/18/2009	930	930	877	889
06/19/2009	891	922	865	883
06/22/2009	870	895	865	886
06/23/2009	866	876	841	848
06/24/2009	831	847	800	822
06/25/2009	823	854	811	837
06/26/2009	864	872	855	859
06/29/2009	866	877	832	842
06/30/2009	864	880	855	877
07/01/2009	880	977	875	965
07/02/2009	955	993	912	929
07/03/2009	928	952	906	951
07/06/2009	930	940	904	911
07/07/2009	921	940	884	888
07/08/2009	879	884	834	850
07/09/2009	833	855	815	827
07/10/2009	837	860	814	817
07/13/2009	803	810	734	742
07/14/2009	792	827	785	818
07/15/2009	848	856	820	828
07/16/2009	868	879	832	840
07/17/2009	840	851	806	830
07/21/2009	837	872	834	869
07/22/2009	876	876	843	870
07/23/2009	853	889	853	871
07/24/2009	891	898	879	892
07/27/2009	912	950	905	937
07/28/2009	946	964	934	964
07/29/2009	944	1,021	944	1,021
07/30/2009	981	996	923	967
07/31/2009	975	996	957	973
08/03/2009	983	993	962	986
08/04/2009	996	997	949	959
08/05/2009	968	969	919	920
08/06/2009	930	955	923	951
08/07/2009	951	968	933	964
08/10/2009	991	1,023	988	1,019
08/11/2009	999	1,004	976	980
08/12/2009	960	965	945	954
08/13/2009	955	965	940	953
08/14/2009	945	963	945	956
08/17/2009	950	952	918	926
08/18/2009	906	915	890	909
08/19/2009	901	906	883	888
08/20/2009	889	907	880	906
08/21/2009	895	896	850	862
08/24/2009	879	902	879	890
08/25/2009	891	895	868	880
08/26/2009	930	980	920	980
08/27/2009	985	990	926	941
08/28/2009	940	941	905	916
08/31/2009	920	938	882	915
09/01/2009	925	1,015	920	1,015
09/02/2009	975	1,022	966	1,006
09/03/2009	995	1,003	959	961
09/04/2009	959	959	928	932
09/07/2009	933	945	920	932
09/08/2009	930	936	910	930
09/09/2009	914	946	913	925
09/10/2009	926	932	918	928
09/11/2009	927	929	911	911
09/14/2009	915	915	885	888
09/15/2009	890	900	871	879
09/16/2009	889	920	885	893
09/17/2009	923	955	888	895
09/18/2009	915	919	864	905
09/21/2009	905	905	905	905
09/24/2009	891	919	881	888
09/25/2009	878	887	869	873
09/28/2009	858	858	827	829
09/29/2009	845	845	820	825
09/30/2009	822	824	793	798
10/01/2009	777	787	757	760
10/02/2009	734	738	701	727
10/05/2009	727	737	679	694
10/06/2009	704	716	680	697
10/07/2009	710	736	704	733
10/08/2009	735	759	727	749
10/09/2009	749	790	749	780
10/13/2009	800	826	795	810
10/14/2009	810	820	794	812
10/15/2009	821	837	813	821
10/16/2009	831	833	793	798
10/19/2009	780	805	762	802
10/20/2009	812	819	787	795
10/21/2009	791	793	775	780
10/22/2009	770	799	765	798
10/23/2009	788	803	780	790
10/26/2009	782	796	772	796
10/27/2009	794	796	772	780
10/28/2009	762	775	747	750
10/29/2009	650	688	650	688
10/30/2009	694	716	676	687
11/02/2009	667	678	661	676
11/04/2009	675	676	663	673
11/05/2009	676	676	653	654
11/06/2009	660	667	645	651
11/09/2009	660	660	641	650
11/10/2009	640	655	640	647
11/11/2009	630	633	612	627
11/12/2009	626	626	592	597
11/13/2009	593	600	572	587
11/16/2009	579	579	555	560
11/17/2009	564	569	531	537
11/18/2009	547	569	535	550
11/19/2009	558	561	536	547
11/20/2009	539	552	537	550
11/24/2009	555	560	535	539
11/25/2009	530	539	508	517
11/26/2009	501	530	498	526
11/27/2009	506	517	498	515
11/30/2009	518	550	515	543
12/01/2009	545	563	535	563
12/02/2009	566	575	556	565
12/03/2009	580	605	573	605
12/04/2009	625	630	606	621
12/07/2009	641	651	635	651
12/08/2009	631	635	614	620
12/09/2009	603	610	598	608
12/10/2009	598	623	594	601
12/11/2009	607	607	584	604
12/14/2009	592	607	587	595
12/15/2009	585	594	581	582
12/16/2009	612	645	602	644
12/17/2009	638	682	628	665
12/18/2009	657	715	650	709
12/21/2009	699	718	687	708
12/22/2009	722	767	722	759
12/24/2009	769	794	769	782
12/25/2009	790	792	754	760
12/28/2009	761	787	760	776
12/29/2009	771	787	753	760
12/30/2009	774	775	757	766

Menu

Create your free account now!

6723.T: Renesas Electronics Corporation Historical Data

2009 Historical Chart

Average

Low

High