6723.T: Renesas Electronics Corporation Historical Data

2018 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 941.8204

CLOSE 938.9306

Low

LOW 438

High

HIGH 1,427

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2018	1,367	1,385	1,347	1,367
01/05/2018	1,383	1,410	1,378	1,398
01/09/2018	1,425	1,427	1,399	1,410
01/10/2018	1,405	1,412	1,363	1,368
01/11/2018	1,339	1,344	1,313	1,322
01/12/2018	1,320	1,343	1,312	1,331
01/15/2018	1,348	1,355	1,316	1,321
01/16/2018	1,329	1,330	1,311	1,315
01/17/2018	1,312	1,328	1,307	1,316
01/18/2018	1,346	1,347	1,310	1,313
01/19/2018	1,323	1,335	1,323	1,329
01/22/2018	1,329	1,333	1,318	1,323
01/23/2018	1,332	1,334	1,325	1,328
01/24/2018	1,329	1,331	1,282	1,293
01/25/2018	1,280	1,303	1,275	1,298
01/26/2018	1,296	1,302	1,270	1,279
01/29/2018	1,299	1,314	1,288	1,288
01/30/2018	1,313	1,335	1,265	1,279
01/31/2018	1,279	1,302	1,275	1,283
02/01/2018	1,301	1,301	1,277	1,285
02/02/2018	1,287	1,299	1,280	1,284
02/05/2018	1,260	1,262	1,213	1,233
02/06/2018	1,145	1,187	1,143	1,181
02/07/2018	1,241	1,249	1,191	1,198
02/08/2018	1,228	1,241	1,210	1,213
02/09/2018	1,183	1,183	1,155	1,180
02/13/2018	1,201	1,207	1,096	1,133
02/14/2018	1,124	1,135	1,089	1,096
02/15/2018	1,114	1,155	1,110	1,135
02/16/2018	1,131	1,150	1,119	1,135
02/19/2018	1,138	1,156	1,135	1,149
02/20/2018	1,140	1,152	1,135	1,147
02/21/2018	1,150	1,183	1,150	1,181
02/22/2018	1,190	1,228	1,185	1,218
02/23/2018	1,208	1,219	1,193	1,212
02/26/2018	1,222	1,224	1,203	1,210
02/27/2018	1,235	1,260	1,231	1,246
02/28/2018	1,246	1,267	1,236	1,237
03/01/2018	1,220	1,222	1,171	1,184
03/02/2018	1,140	1,153	1,123	1,135
03/05/2018	1,125	1,134	1,087	1,111
03/06/2018	1,132	1,155	1,130	1,148
03/07/2018	1,142	1,151	1,121	1,123
03/08/2018	1,142	1,156	1,121	1,128
03/09/2018	1,150	1,227	1,144	1,186
03/12/2018	1,216	1,226	1,177	1,202
03/13/2018	1,195	1,215	1,191	1,210
03/14/2018	1,178	1,178	1,146	1,173
03/15/2018	1,170	1,170	1,134	1,153
03/16/2018	1,158	1,161	1,135	1,140
03/19/2018	1,140	1,156	1,130	1,154
03/20/2018	1,141	1,142	1,115	1,129
03/22/2018	1,133	1,142	1,114	1,125
03/23/2018	1,078	1,096	1,059	1,065
03/26/2018	1,050	1,067	1,030	1,066
03/27/2018	1,091	1,121	1,091	1,104
03/28/2018	1,064	1,071	1,032	1,056
03/29/2018	1,059	1,061	1,035	1,051
03/30/2018	1,065	1,078	1,063	1,070
04/02/2018	1,079	1,105	1,076	1,093
04/03/2018	1,063	1,075	974	987
04/04/2018	1,018	1,039	1,003	1,025
04/05/2018	1,028	1,054	1,018	1,042
04/06/2018	1,035	1,044	1,017	1,021
04/09/2018	1,010	1,020	1,002	1,013
04/10/2018	1,010	1,025	1,005	1,020
04/11/2018	1,016	1,030	1,012	1,019
04/12/2018	1,005	1,008	965	968
04/13/2018	970	1,033	970	1,025
04/16/2018	1,034	1,102	1,030	1,081
04/17/2018	1,088	1,148	1,065	1,133
04/18/2018	1,128	1,134	1,088	1,117
04/19/2018	1,147	1,148	1,107	1,120
04/20/2018	1,114	1,117	1,095	1,107
04/23/2018	1,110	1,124	1,103	1,110
04/24/2018	1,110	1,128	1,104	1,128
04/25/2018	1,118	1,156	1,106	1,135
04/26/2018	1,140	1,165	1,132	1,135
04/27/2018	1,159	1,168	1,126	1,148
05/01/2018	1,163	1,163	1,093	1,095
05/02/2018	1,100	1,112	1,087	1,090
05/07/2018	1,070	1,079	1,038	1,063
05/08/2018	1,065	1,077	1,056	1,071
05/09/2018	1,055	1,080	1,055	1,069
05/10/2018	1,075	1,109	1,065	1,109
05/11/2018	1,082	1,105	1,079	1,098
05/14/2018	1,039	1,047	1,024	1,039
05/15/2018	1,066	1,086	1,049	1,050
05/16/2018	1,050	1,070	1,048	1,063
05/17/2018	1,056	1,077	1,047	1,068
05/18/2018	1,070	1,076	1,059	1,061
05/21/2018	1,057	1,078	1,055	1,062
05/22/2018	1,057	1,073	1,053	1,066
05/23/2018	1,118	1,122	1,089	1,089
05/24/2018	1,080	1,095	1,059	1,067
05/25/2018	1,062	1,088	1,062	1,076
05/28/2018	1,090	1,099	1,080	1,091
05/29/2018	1,093	1,094	1,067	1,075
05/30/2018	1,075	1,083	1,066	1,079
05/31/2018	1,085	1,086	1,071	1,082
06/01/2018	1,083	1,085	1,071	1,080
06/04/2018	1,096	1,145	1,091	1,143
06/05/2018	1,129	1,138	1,104	1,127
06/06/2018	1,133	1,147	1,120	1,127
06/07/2018	1,134	1,138	1,121	1,131
06/08/2018	1,131	1,143	1,118	1,121
06/11/2018	1,117	1,142	1,115	1,140
06/12/2018	1,146	1,157	1,126	1,145
06/13/2018	1,144	1,146	1,095	1,100
06/14/2018	1,110	1,136	1,108	1,108
06/15/2018	1,116	1,116	1,095	1,109
06/18/2018	1,110	1,118	1,107	1,109
06/19/2018	1,103	1,127	1,080	1,085
06/20/2018	1,084	1,091	1,075	1,090
06/21/2018	1,090	1,111	1,084	1,105
06/22/2018	1,093	1,116	1,090	1,107
06/25/2018	1,105	1,110	1,080	1,085
06/26/2018	1,080	1,098	1,070	1,092
06/27/2018	1,099	1,108	1,081	1,085
06/28/2018	1,085	1,107	1,082	1,099
06/29/2018	1,104	1,109	1,072	1,086
07/02/2018	1,080	1,125	1,076	1,085
07/03/2018	1,081	1,100	1,074	1,090
07/04/2018	1,085	1,085	1,041	1,058
07/05/2018	1,043	1,062	1,027	1,030
07/06/2018	1,030	1,065	1,024	1,058
07/09/2018	1,044	1,058	1,036	1,043
07/10/2018	1,050	1,072	1,049	1,068
07/11/2018	1,056	1,064	1,010	1,031
07/12/2018	1,021	1,033	1,017	1,025
07/13/2018	1,021	1,031	1,009	1,022
07/17/2018	1,030	1,033	1,011	1,030
07/18/2018	1,030	1,033	1,014	1,015
07/19/2018	1,032	1,066	1,031	1,060
07/20/2018	1,064	1,076	1,050	1,061
07/23/2018	1,048	1,052	1,020	1,022
07/24/2018	1,007	1,009	975	988
07/25/2018	991	1,012	976	1,006
07/26/2018	991	1,026	971	979
07/27/2018	993	1,002	982	1,002
07/30/2018	980	992	972	978
07/31/2018	993	1,000	978	996
08/01/2018	912	940	896	914
08/02/2018	912	915	884	885
08/03/2018	885	912	877	886
08/06/2018	886	894	871	874
08/07/2018	870	875	856	864
08/08/2018	863	879	861	867
08/09/2018	882	889	867	881
08/10/2018	870	872	836	837
08/13/2018	795	834	793	823
08/14/2018	840	861	835	857
08/15/2018	849	857	831	837
08/16/2018	826	840	813	814
08/17/2018	823	827	809	817
08/20/2018	830	838	813	813
08/21/2018	813	822	805	815
08/22/2018	818	826	814	819
08/23/2018	819	821	813	813
08/24/2018	818	821	813	817
08/27/2018	824	852	813	849
08/28/2018	860	867	842	843
08/29/2018	845	855	842	842
08/30/2018	846	855	844	850
08/31/2018	845	849	833	840
09/03/2018	827	835	776	786
09/04/2018	792	820	789	812
09/05/2018	820	830	803	807
09/06/2018	797	797	769	769
09/07/2018	746	746	733	744
09/10/2018	735	745	722	722
09/11/2018	725	778	712	754
09/12/2018	754	755	711	725
09/13/2018	710	726	681	725
09/14/2018	730	735	722	725
09/18/2018	730	768	720	757
09/19/2018	780	789	764	772
09/20/2018	771	779	742	744
09/21/2018	756	758	742	745
09/25/2018	738	782	730	750
09/26/2018	755	772	743	771
09/27/2018	767	768	738	750
09/28/2018	720	730	705	710
10/01/2018	707	745	702	730
10/02/2018	740	741	716	719
10/03/2018	728	753	724	735
10/04/2018	756	772	742	742
10/05/2018	740	744	729	733
10/09/2018	717	719	694	699
10/10/2018	711	713	692	702
10/11/2018	660	670	648	664
10/12/2018	661	678	658	671
10/15/2018	656	658	633	645
10/16/2018	646	650	638	644
10/17/2018	664	672	663	672
10/18/2018	670	680	666	670
10/19/2018	655	660	647	649
10/22/2018	634	646	626	640
10/23/2018	640	641	604	607
10/24/2018	617	618	600	607
10/25/2018	577	577	562	565
10/26/2018	580	581	542	549
10/29/2018	554	560	541	542
10/30/2018	543	581	543	575
10/31/2018	593	602	582	598
11/01/2018	650	653	623	634
11/02/2018	644	689	636	687
11/05/2018	666	670	639	644
11/06/2018	639	648	630	643
11/07/2018	648	655	637	641
11/08/2018	640	649	638	641
11/09/2018	639	640	615	618
11/12/2018	611	621	603	611
11/13/2018	591	591	566	580
11/14/2018	590	610	590	598
11/15/2018	598	617	595	601
11/16/2018	599	600	565	568
11/19/2018	559	583	559	572
11/20/2018	553	562	545	545
11/21/2018	541	559	538	555
11/22/2018	556	559	550	555
11/26/2018	546	556	537	541
11/27/2018	550	563	547	553
11/28/2018	558	562	546	559
11/29/2018	569	573	548	548
11/30/2018	548	554	531	535
12/03/2018	553	609	551	589
12/04/2018	595	611	577	578
12/05/2018	560	572	554	567
12/06/2018	560	577	540	542
12/07/2018	556	565	539	540
12/10/2018	521	529	513	518
12/11/2018	519	524	500	502
12/12/2018	510	532	509	523
12/13/2018	530	534	517	530
12/14/2018	524	530	516	520
12/17/2018	510	524	509	514
12/18/2018	504	513	495	500
12/19/2018	496	507	490	503
12/20/2018	493	498	474	478
12/21/2018	462	479	459	472
12/25/2018	456	456	438	440
12/26/2018	460	464	441	453
12/27/2018	485	503	476	499
12/28/2018	485	507	485	500

Menu

Create your free account now!

6723.T: Renesas Electronics Corporation Historical Data

2018 Historical Chart

Average

Low

High