6723.T
Renesas Electronics Corporation
06:30:00
4734 ¥
0.0000 (%0.00)
Previous Close: 4550
Day Low₺4703
Day High₺4884
6723.T: Renesas Electronics Corporation Historical Data
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,122.336
CLOSE 1,123.3887
Low
LOW 882
High
HIGH 1,543
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 989 | 1,075 | 987 | 1,049 |
| 01/05/2017 | 1,055 | 1,064 | 1,018 | 1,027 |
| 01/06/2017 | 991 | 1,010 | 982 | 986 |
| 01/10/2017 | 985 | 1,006 | 974 | 994 |
| 01/11/2017 | 1,005 | 1,006 | 997 | 1,002 |
| 01/12/2017 | 997 | 1,002 | 985 | 993 |
| 01/13/2017 | 990 | 997 | 984 | 990 |
| 01/16/2017 | 978 | 982 | 964 | 972 |
| 01/17/2017 | 976 | 984 | 962 | 966 |
| 01/18/2017 | 952 | 982 | 945 | 976 |
| 01/19/2017 | 986 | 1,003 | 980 | 985 |
| 01/20/2017 | 997 | 1,009 | 986 | 1,001 |
| 01/23/2017 | 973 | 984 | 970 | 973 |
| 01/24/2017 | 972 | 989 | 967 | 975 |
| 01/25/2017 | 990 | 1,004 | 984 | 1,002 |
| 01/26/2017 | 1,017 | 1,034 | 1,003 | 1,027 |
| 01/27/2017 | 1,040 | 1,042 | 1,022 | 1,024 |
| 01/30/2017 | 1,017 | 1,046 | 1,013 | 1,035 |
| 01/31/2017 | 1,016 | 1,029 | 1,009 | 1,018 |
| 02/01/2017 | 990 | 1,025 | 990 | 1,024 |
| 02/02/2017 | 1,003 | 1,022 | 990 | 993 |
| 02/03/2017 | 1,001 | 1,003 | 976 | 987 |
| 02/06/2017 | 997 | 997 | 969 | 976 |
| 02/07/2017 | 970 | 1,004 | 960 | 993 |
| 02/08/2017 | 1,003 | 1,005 | 992 | 998 |
| 02/09/2017 | 973 | 1,017 | 971 | 1,008 |
| 02/10/2017 | 1,029 | 1,034 | 1,011 | 1,021 |
| 02/13/2017 | 1,028 | 1,057 | 1,020 | 1,053 |
| 02/14/2017 | 1,050 | 1,085 | 1,048 | 1,058 |
| 02/15/2017 | 1,048 | 1,052 | 989 | 993 |
| 02/16/2017 | 990 | 1,005 | 974 | 1,004 |
| 02/17/2017 | 1,001 | 1,058 | 996 | 1,035 |
| 02/20/2017 | 1,036 | 1,036 | 1,014 | 1,019 |
| 02/21/2017 | 1,009 | 1,010 | 988 | 993 |
| 02/22/2017 | 1,001 | 1,003 | 974 | 977 |
| 02/23/2017 | 970 | 975 | 942 | 945 |
| 02/24/2017 | 938 | 945 | 922 | 938 |
| 02/27/2017 | 928 | 937 | 917 | 923 |
| 02/28/2017 | 927 | 938 | 913 | 914 |
| 03/01/2017 | 921 | 957 | 918 | 948 |
| 03/02/2017 | 974 | 1,015 | 966 | 1,011 |
| 03/03/2017 | 1,008 | 1,030 | 994 | 1,024 |
| 03/06/2017 | 1,046 | 1,046 | 991 | 996 |
| 03/07/2017 | 997 | 1,007 | 986 | 999 |
| 03/08/2017 | 1,006 | 1,028 | 998 | 1,025 |
| 03/09/2017 | 1,037 | 1,079 | 1,032 | 1,077 |
| 03/10/2017 | 1,090 | 1,097 | 1,066 | 1,087 |
| 03/13/2017 | 1,079 | 1,079 | 1,040 | 1,054 |
| 03/14/2017 | 1,065 | 1,100 | 1,056 | 1,100 |
| 03/15/2017 | 1,111 | 1,135 | 1,096 | 1,105 |
| 03/16/2017 | 1,094 | 1,114 | 1,078 | 1,089 |
| 03/17/2017 | 1,089 | 1,127 | 1,079 | 1,101 |
| 03/21/2017 | 1,092 | 1,110 | 1,089 | 1,094 |
| 03/22/2017 | 1,057 | 1,069 | 1,039 | 1,052 |
| 03/23/2017 | 1,055 | 1,074 | 1,054 | 1,069 |
| 03/24/2017 | 1,088 | 1,150 | 1,082 | 1,140 |
| 03/27/2017 | 1,147 | 1,214 | 1,137 | 1,193 |
| 03/28/2017 | 1,180 | 1,204 | 1,178 | 1,197 |
| 03/29/2017 | 1,214 | 1,240 | 1,190 | 1,194 |
| 03/30/2017 | 1,215 | 1,261 | 1,210 | 1,223 |
| 03/31/2017 | 1,242 | 1,244 | 1,164 | 1,167 |
| 04/03/2017 | 1,159 | 1,180 | 1,156 | 1,168 |
| 04/04/2017 | 1,165 | 1,170 | 1,132 | 1,147 |
| 04/05/2017 | 1,157 | 1,159 | 1,094 | 1,115 |
| 04/06/2017 | 1,100 | 1,111 | 1,082 | 1,090 |
| 04/07/2017 | 1,115 | 1,120 | 1,066 | 1,092 |
| 04/10/2017 | 1,091 | 1,124 | 1,075 | 1,112 |
| 04/11/2017 | 1,080 | 1,090 | 1,073 | 1,089 |
| 04/12/2017 | 1,077 | 1,080 | 1,046 | 1,056 |
| 04/13/2017 | 1,010 | 1,049 | 1,010 | 1,042 |
| 04/14/2017 | 1,033 | 1,059 | 1,026 | 1,038 |
| 04/17/2017 | 1,035 | 1,047 | 1,026 | 1,036 |
| 04/18/2017 | 1,075 | 1,084 | 1,045 | 1,050 |
| 04/19/2017 | 1,030 | 1,059 | 1,026 | 1,048 |
| 04/20/2017 | 1,048 | 1,078 | 1,046 | 1,048 |
| 04/21/2017 | 1,062 | 1,088 | 1,048 | 1,082 |
| 04/24/2017 | 1,100 | 1,116 | 1,081 | 1,082 |
| 04/25/2017 | 1,091 | 1,130 | 1,087 | 1,128 |
| 04/26/2017 | 1,140 | 1,152 | 1,127 | 1,138 |
| 04/27/2017 | 1,048 | 1,059 | 1,014 | 1,045 |
| 04/28/2017 | 1,068 | 1,077 | 1,046 | 1,060 |
| 05/01/2017 | 1,068 | 1,107 | 1,064 | 1,104 |
| 05/02/2017 | 1,118 | 1,124 | 1,095 | 1,101 |
| 05/08/2017 | 1,117 | 1,126 | 1,107 | 1,126 |
| 05/09/2017 | 1,122 | 1,127 | 1,103 | 1,108 |
| 05/10/2017 | 1,110 | 1,134 | 1,103 | 1,128 |
| 05/11/2017 | 1,133 | 1,138 | 1,116 | 1,122 |
| 05/12/2017 | 1,120 | 1,138 | 1,031 | 1,031 |
| 05/15/2017 | 1,100 | 1,124 | 1,020 | 1,029 |
| 05/16/2017 | 1,048 | 1,053 | 998 | 1,023 |
| 05/17/2017 | 1,006 | 1,010 | 970 | 973 |
| 05/18/2017 | 938 | 941 | 924 | 928 |
| 05/19/2017 | 942 | 1,078 | 930 | 944 |
| 05/22/2017 | 948 | 969 | 931 | 948 |
| 05/23/2017 | 950 | 954 | 935 | 939 |
| 05/24/2017 | 949 | 971 | 938 | 968 |
| 05/25/2017 | 983 | 984 | 958 | 961 |
| 05/26/2017 | 962 | 966 | 936 | 941 |
| 05/29/2017 | 940 | 941 | 901 | 903 |
| 05/30/2017 | 903 | 906 | 882 | 895 |
| 05/31/2017 | 897 | 924 | 893 | 895 |
| 06/01/2017 | 909 | 924 | 905 | 914 |
| 06/02/2017 | 933 | 957 | 928 | 950 |
| 06/05/2017 | 950 | 961 | 935 | 939 |
| 06/06/2017 | 934 | 945 | 923 | 937 |
| 06/07/2017 | 937 | 1,058 | 937 | 1,039 |
| 06/08/2017 | 1,044 | 1,047 | 1,002 | 1,016 |
| 06/09/2017 | 1,050 | 1,062 | 1,011 | 1,037 |
| 06/12/2017 | 1,007 | 1,041 | 1,003 | 1,037 |
| 06/13/2017 | 947 | 1,150 | 946 | 1,150 |
| 06/14/2017 | 1,100 | 1,100 | 1,032 | 1,052 |
| 06/15/2017 | 953 | 991 | 947 | 963 |
| 06/16/2017 | 962 | 989 | 958 | 980 |
| 06/19/2017 | 994 | 1,010 | 986 | 1,000 |
| 06/20/2017 | 955 | 1,014 | 955 | 1,001 |
| 06/21/2017 | 995 | 1,007 | 980 | 988 |
| 06/22/2017 | 997 | 1,003 | 990 | 996 |
| 06/23/2017 | 995 | 1,003 | 989 | 990 |
| 06/26/2017 | 984 | 1,006 | 983 | 998 |
| 06/27/2017 | 1,000 | 1,009 | 991 | 994 |
| 06/28/2017 | 985 | 992 | 978 | 981 |
| 06/29/2017 | 993 | 1,000 | 987 | 1,000 |
| 06/30/2017 | 983 | 987 | 972 | 979 |
| 07/03/2017 | 973 | 977 | 963 | 968 |
| 07/04/2017 | 970 | 970 | 958 | 962 |
| 07/05/2017 | 961 | 985 | 958 | 978 |
| 07/06/2017 | 985 | 988 | 973 | 977 |
| 07/07/2017 | 970 | 989 | 969 | 987 |
| 07/10/2017 | 993 | 999 | 988 | 993 |
| 07/11/2017 | 1,000 | 1,022 | 993 | 1,007 |
| 07/12/2017 | 1,010 | 1,020 | 999 | 1,000 |
| 07/13/2017 | 1,009 | 1,010 | 997 | 1,004 |
| 07/14/2017 | 1,005 | 1,019 | 1,004 | 1,013 |
| 07/18/2017 | 1,010 | 1,019 | 1,001 | 1,016 |
| 07/19/2017 | 1,018 | 1,045 | 1,017 | 1,043 |
| 07/20/2017 | 1,050 | 1,088 | 1,049 | 1,087 |
| 07/21/2017 | 1,085 | 1,104 | 1,073 | 1,090 |
| 07/24/2017 | 1,076 | 1,092 | 1,069 | 1,071 |
| 07/25/2017 | 1,066 | 1,071 | 1,046 | 1,067 |
| 07/26/2017 | 1,090 | 1,091 | 1,054 | 1,065 |
| 07/27/2017 | 1,066 | 1,091 | 1,062 | 1,083 |
| 07/28/2017 | 1,074 | 1,079 | 1,034 | 1,056 |
| 07/31/2017 | 1,002 | 1,045 | 988 | 1,039 |
| 08/01/2017 | 1,025 | 1,035 | 1,020 | 1,026 |
| 08/02/2017 | 1,032 | 1,069 | 1,030 | 1,067 |
| 08/03/2017 | 1,056 | 1,066 | 1,034 | 1,046 |
| 08/04/2017 | 1,051 | 1,052 | 1,034 | 1,040 |
| 08/07/2017 | 1,077 | 1,087 | 1,070 | 1,074 |
| 08/08/2017 | 1,083 | 1,086 | 1,061 | 1,067 |
| 08/09/2017 | 1,060 | 1,069 | 1,044 | 1,060 |
| 08/10/2017 | 1,062 | 1,082 | 1,053 | 1,074 |
| 08/14/2017 | 1,066 | 1,076 | 1,028 | 1,034 |
| 08/15/2017 | 1,053 | 1,060 | 1,039 | 1,041 |
| 08/16/2017 | 1,049 | 1,065 | 1,046 | 1,057 |
| 08/17/2017 | 1,057 | 1,069 | 1,054 | 1,066 |
| 08/18/2017 | 1,046 | 1,059 | 1,034 | 1,053 |
| 08/21/2017 | 1,053 | 1,053 | 1,038 | 1,042 |
| 08/22/2017 | 1,043 | 1,064 | 1,041 | 1,054 |
| 08/23/2017 | 1,060 | 1,067 | 1,055 | 1,060 |
| 08/24/2017 | 1,064 | 1,084 | 1,058 | 1,070 |
| 08/25/2017 | 1,071 | 1,080 | 1,063 | 1,079 |
| 08/28/2017 | 1,074 | 1,082 | 1,058 | 1,062 |
| 08/29/2017 | 1,055 | 1,078 | 1,050 | 1,075 |
| 08/30/2017 | 1,080 | 1,080 | 1,054 | 1,070 |
| 08/31/2017 | 1,078 | 1,117 | 1,062 | 1,109 |
| 09/01/2017 | 1,105 | 1,115 | 1,096 | 1,109 |
| 09/04/2017 | 1,101 | 1,106 | 1,072 | 1,084 |
| 09/05/2017 | 1,090 | 1,106 | 1,076 | 1,081 |
| 09/06/2017 | 1,068 | 1,077 | 1,061 | 1,074 |
| 09/07/2017 | 1,079 | 1,085 | 1,070 | 1,083 |
| 09/08/2017 | 1,086 | 1,095 | 1,075 | 1,091 |
| 09/11/2017 | 1,100 | 1,177 | 1,096 | 1,175 |
| 09/12/2017 | 1,197 | 1,235 | 1,185 | 1,207 |
| 09/13/2017 | 1,200 | 1,246 | 1,200 | 1,237 |
| 09/14/2017 | 1,226 | 1,243 | 1,220 | 1,240 |
| 09/15/2017 | 1,234 | 1,248 | 1,220 | 1,229 |
| 09/19/2017 | 1,270 | 1,292 | 1,256 | 1,290 |
| 09/20/2017 | 1,296 | 1,309 | 1,282 | 1,305 |
| 09/21/2017 | 1,305 | 1,315 | 1,296 | 1,300 |
| 09/22/2017 | 1,298 | 1,303 | 1,247 | 1,265 |
| 09/25/2017 | 1,270 | 1,272 | 1,239 | 1,248 |
| 09/26/2017 | 1,201 | 1,223 | 1,200 | 1,206 |
| 09/27/2017 | 1,218 | 1,231 | 1,196 | 1,228 |
| 09/28/2017 | 1,254 | 1,254 | 1,212 | 1,216 |
| 09/29/2017 | 1,220 | 1,230 | 1,206 | 1,226 |
| 10/02/2017 | 1,230 | 1,240 | 1,224 | 1,230 |
| 10/03/2017 | 1,241 | 1,269 | 1,235 | 1,258 |
| 10/04/2017 | 1,265 | 1,270 | 1,230 | 1,239 |
| 10/05/2017 | 1,243 | 1,254 | 1,233 | 1,239 |
| 10/06/2017 | 1,240 | 1,263 | 1,238 | 1,259 |
| 10/10/2017 | 1,263 | 1,263 | 1,247 | 1,255 |
| 10/11/2017 | 1,260 | 1,261 | 1,222 | 1,235 |
| 10/12/2017 | 1,259 | 1,261 | 1,230 | 1,236 |
| 10/13/2017 | 1,243 | 1,274 | 1,233 | 1,271 |
| 10/16/2017 | 1,272 | 1,302 | 1,270 | 1,297 |
| 10/17/2017 | 1,300 | 1,323 | 1,289 | 1,295 |
| 10/18/2017 | 1,284 | 1,285 | 1,253 | 1,264 |
| 10/19/2017 | 1,278 | 1,278 | 1,260 | 1,271 |
| 10/20/2017 | 1,269 | 1,283 | 1,262 | 1,280 |
| 10/23/2017 | 1,290 | 1,295 | 1,271 | 1,279 |
| 10/24/2017 | 1,283 | 1,284 | 1,265 | 1,281 |
| 10/25/2017 | 1,290 | 1,328 | 1,288 | 1,305 |
| 10/26/2017 | 1,310 | 1,320 | 1,276 | 1,282 |
| 10/27/2017 | 1,299 | 1,348 | 1,296 | 1,347 |
| 10/30/2017 | 1,350 | 1,386 | 1,349 | 1,381 |
| 10/31/2017 | 1,394 | 1,477 | 1,386 | 1,450 |
| 11/01/2017 | 1,450 | 1,460 | 1,406 | 1,443 |
| 11/02/2017 | 1,454 | 1,488 | 1,430 | 1,449 |
| 11/06/2017 | 1,498 | 1,498 | 1,417 | 1,426 |
| 11/07/2017 | 1,428 | 1,530 | 1,428 | 1,499 |
| 11/08/2017 | 1,498 | 1,504 | 1,463 | 1,464 |
| 11/09/2017 | 1,492 | 1,543 | 1,445 | 1,500 |
| 11/10/2017 | 1,469 | 1,497 | 1,458 | 1,488 |
| 11/13/2017 | 1,496 | 1,517 | 1,481 | 1,501 |
| 11/14/2017 | 1,490 | 1,540 | 1,483 | 1,526 |
| 11/15/2017 | 1,530 | 1,537 | 1,447 | 1,462 |
| 11/16/2017 | 1,430 | 1,462 | 1,410 | 1,456 |
| 11/17/2017 | 1,495 | 1,509 | 1,460 | 1,474 |
| 11/20/2017 | 1,456 | 1,481 | 1,446 | 1,460 |
| 11/21/2017 | 1,471 | 1,475 | 1,434 | 1,437 |
| 11/22/2017 | 1,433 | 1,458 | 1,417 | 1,426 |
| 11/24/2017 | 1,400 | 1,448 | 1,377 | 1,436 |
| 11/27/2017 | 1,451 | 1,459 | 1,418 | 1,425 |
| 11/28/2017 | 1,414 | 1,418 | 1,355 | 1,375 |
| 11/29/2017 | 1,375 | 1,400 | 1,366 | 1,389 |
| 11/30/2017 | 1,350 | 1,373 | 1,333 | 1,373 |
| 12/01/2017 | 1,391 | 1,393 | 1,332 | 1,339 |
| 12/04/2017 | 1,347 | 1,350 | 1,317 | 1,326 |
| 12/05/2017 | 1,311 | 1,314 | 1,275 | 1,298 |
| 12/06/2017 | 1,308 | 1,318 | 1,270 | 1,279 |
| 12/07/2017 | 1,294 | 1,310 | 1,283 | 1,306 |
| 12/08/2017 | 1,300 | 1,350 | 1,287 | 1,339 |
| 12/11/2017 | 1,339 | 1,370 | 1,314 | 1,365 |
| 12/12/2017 | 1,375 | 1,377 | 1,286 | 1,310 |
| 12/13/2017 | 1,280 | 1,303 | 1,256 | 1,276 |
| 12/14/2017 | 1,280 | 1,283 | 1,255 | 1,262 |
| 12/15/2017 | 1,268 | 1,283 | 1,253 | 1,263 |
| 12/18/2017 | 1,275 | 1,291 | 1,260 | 1,285 |
| 12/19/2017 | 1,308 | 1,315 | 1,261 | 1,261 |
| 12/20/2017 | 1,269 | 1,295 | 1,264 | 1,269 |
| 12/21/2017 | 1,281 | 1,320 | 1,276 | 1,299 |
| 12/22/2017 | 1,311 | 1,313 | 1,281 | 1,311 |
| 12/25/2017 | 1,318 | 1,325 | 1,301 | 1,309 |
| 12/26/2017 | 1,309 | 1,312 | 1,293 | 1,304 |
| 12/27/2017 | 1,299 | 1,311 | 1,295 | 1,306 |
| 12/28/2017 | 1,305 | 1,319 | 1,297 | 1,302 |
| 12/29/2017 | 1,310 | 1,322 | 1,305 | 1,313 |