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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 631.1743
CLOSE 632
Low
LOW 450
High
HIGH 793
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 483 | 487 | 455 | 483 |
| 01/07/2019 | 507 | 525 | 507 | 516 |
| 01/08/2019 | 518 | 532 | 512 | 520 |
| 01/09/2019 | 526 | 533 | 518 | 526 |
| 01/10/2019 | 526 | 553 | 525 | 546 |
| 01/11/2019 | 562 | 594 | 561 | 578 |
| 01/15/2019 | 575 | 609 | 572 | 582 |
| 01/16/2019 | 575 | 579 | 557 | 566 |
| 01/17/2019 | 579 | 581 | 553 | 560 |
| 01/18/2019 | 555 | 581 | 537 | 579 |
| 01/21/2019 | 599 | 621 | 598 | 601 |
| 01/22/2019 | 592 | 606 | 579 | 583 |
| 01/23/2019 | 576 | 600 | 568 | 591 |
| 01/24/2019 | 585 | 619 | 584 | 615 |
| 01/25/2019 | 625 | 656 | 622 | 647 |
| 01/28/2019 | 645 | 655 | 633 | 647 |
| 01/29/2019 | 630 | 636 | 607 | 616 |
| 01/30/2019 | 621 | 629 | 613 | 620 |
| 01/31/2019 | 640 | 643 | 621 | 625 |
| 02/01/2019 | 620 | 643 | 618 | 630 |
| 02/04/2019 | 633 | 642 | 629 | 637 |
| 02/05/2019 | 642 | 647 | 626 | 631 |
| 02/06/2019 | 629 | 641 | 629 | 631 |
| 02/07/2019 | 637 | 662 | 634 | 649 |
| 02/08/2019 | 619 | 627 | 603 | 615 |
| 02/12/2019 | 649 | 715 | 648 | 715 |
| 02/13/2019 | 727 | 750 | 704 | 743 |
| 02/14/2019 | 735 | 746 | 719 | 723 |
| 02/15/2019 | 715 | 728 | 698 | 728 |
| 02/18/2019 | 743 | 746 | 721 | 723 |
| 02/19/2019 | 715 | 716 | 697 | 708 |
| 02/20/2019 | 687 | 694 | 670 | 690 |
| 02/21/2019 | 681 | 696 | 671 | 690 |
| 02/22/2019 | 682 | 691 | 671 | 688 |
| 02/25/2019 | 697 | 702 | 680 | 680 |
| 02/26/2019 | 685 | 685 | 647 | 656 |
| 02/27/2019 | 658 | 664 | 646 | 661 |
| 02/28/2019 | 648 | 656 | 637 | 652 |
| 03/01/2019 | 653 | 671 | 647 | 670 |
| 03/04/2019 | 686 | 719 | 682 | 701 |
| 03/05/2019 | 693 | 714 | 677 | 690 |
| 03/06/2019 | 699 | 704 | 681 | 684 |
| 03/07/2019 | 584 | 586 | 584 | 584 |
| 03/08/2019 | 574 | 620 | 570 | 600 |
| 03/11/2019 | 587 | 592 | 560 | 580 |
| 03/12/2019 | 596 | 603 | 580 | 583 |
| 03/13/2019 | 581 | 584 | 546 | 551 |
| 03/14/2019 | 557 | 567 | 530 | 540 |
| 03/15/2019 | 543 | 549 | 526 | 526 |
| 03/18/2019 | 530 | 537 | 526 | 529 |
| 03/19/2019 | 527 | 536 | 509 | 535 |
| 03/20/2019 | 545 | 572 | 544 | 566 |
| 03/22/2019 | 560 | 563 | 537 | 540 |
| 03/25/2019 | 526 | 529 | 512 | 518 |
| 03/26/2019 | 538 | 541 | 524 | 533 |
| 03/27/2019 | 540 | 541 | 528 | 539 |
| 03/28/2019 | 521 | 523 | 503 | 510 |
| 03/29/2019 | 506 | 518 | 500 | 512 |
| 04/01/2019 | 552 | 576 | 547 | 562 |
| 04/02/2019 | 567 | 578 | 563 | 571 |
| 04/03/2019 | 576 | 602 | 567 | 593 |
| 04/04/2019 | 603 | 608 | 578 | 582 |
| 04/05/2019 | 576 | 592 | 575 | 584 |
| 04/08/2019 | 590 | 590 | 579 | 582 |
| 04/09/2019 | 589 | 607 | 587 | 600 |
| 04/10/2019 | 590 | 602 | 587 | 598 |
| 04/11/2019 | 588 | 593 | 573 | 578 |
| 04/12/2019 | 588 | 588 | 575 | 581 |
| 04/15/2019 | 601 | 623 | 599 | 610 |
| 04/16/2019 | 604 | 608 | 592 | 603 |
| 04/17/2019 | 613 | 635 | 608 | 629 |
| 04/18/2019 | 629 | 635 | 614 | 616 |
| 04/19/2019 | 624 | 646 | 622 | 643 |
| 04/22/2019 | 636 | 636 | 610 | 624 |
| 04/23/2019 | 633 | 633 | 608 | 615 |
| 04/24/2019 | 611 | 612 | 579 | 583 |
| 04/25/2019 | 592 | 616 | 590 | 608 |
| 04/26/2019 | 583 | 593 | 572 | 593 |
| 05/07/2019 | 583 | 593 | 569 | 589 |
| 05/08/2019 | 580 | 590 | 572 | 575 |
| 05/09/2019 | 573 | 587 | 558 | 558 |
| 05/10/2019 | 559 | 571 | 550 | 564 |
| 05/13/2019 | 557 | 559 | 549 | 550 |
| 05/14/2019 | 500 | 539 | 500 | 539 |
| 05/15/2019 | 599 | 609 | 577 | 600 |
| 05/16/2019 | 593 | 597 | 558 | 566 |
| 05/17/2019 | 574 | 578 | 538 | 540 |
| 05/20/2019 | 536 | 538 | 508 | 514 |
| 05/21/2019 | 504 | 507 | 489 | 497 |
| 05/22/2019 | 504 | 509 | 486 | 488 |
| 05/23/2019 | 479 | 479 | 465 | 472 |
| 05/24/2019 | 464 | 477 | 461 | 464 |
| 05/27/2019 | 463 | 467 | 456 | 459 |
| 05/28/2019 | 455 | 478 | 454 | 473 |
| 05/29/2019 | 461 | 471 | 450 | 470 |
| 05/30/2019 | 494 | 503 | 479 | 502 |
| 05/31/2019 | 496 | 500 | 481 | 495 |
| 06/03/2019 | 487 | 500 | 480 | 481 |
| 06/04/2019 | 479 | 489 | 472 | 484 |
| 06/05/2019 | 506 | 515 | 497 | 509 |
| 06/06/2019 | 505 | 511 | 478 | 478 |
| 06/07/2019 | 482 | 502 | 482 | 494 |
| 06/10/2019 | 502 | 504 | 480 | 500 |
| 06/11/2019 | 510 | 532 | 506 | 522 |
| 06/12/2019 | 522 | 525 | 508 | 511 |
| 06/13/2019 | 508 | 513 | 498 | 507 |
| 06/14/2019 | 510 | 515 | 505 | 513 |
| 06/17/2019 | 505 | 508 | 495 | 501 |
| 06/18/2019 | 493 | 494 | 478 | 478 |
| 06/19/2019 | 499 | 524 | 497 | 517 |
| 06/20/2019 | 515 | 531 | 508 | 527 |
| 06/21/2019 | 533 | 534 | 517 | 527 |
| 06/24/2019 | 527 | 527 | 482 | 521 |
| 06/25/2019 | 522 | 525 | 508 | 509 |
| 06/26/2019 | 509 | 529 | 506 | 514 |
| 06/27/2019 | 524 | 545 | 519 | 532 |
| 06/28/2019 | 529 | 539 | 524 | 535 |
| 07/01/2019 | 575 | 585 | 564 | 582 |
| 07/02/2019 | 570 | 586 | 569 | 584 |
| 07/03/2019 | 577 | 578 | 547 | 557 |
| 07/04/2019 | 560 | 567 | 553 | 565 |
| 07/05/2019 | 565 | 584 | 564 | 579 |
| 07/08/2019 | 592 | 611 | 586 | 606 |
| 07/09/2019 | 599 | 607 | 591 | 600 |
| 07/10/2019 | 596 | 613 | 594 | 612 |
| 07/11/2019 | 608 | 617 | 606 | 613 |
| 07/12/2019 | 615 | 616 | 602 | 612 |
| 07/16/2019 | 620 | 634 | 616 | 620 |
| 07/17/2019 | 612 | 625 | 608 | 612 |
| 07/18/2019 | 606 | 612 | 590 | 590 |
| 07/19/2019 | 595 | 614 | 594 | 598 |
| 07/22/2019 | 600 | 608 | 594 | 607 |
| 07/23/2019 | 611 | 623 | 599 | 602 |
| 07/24/2019 | 629 | 656 | 628 | 645 |
| 07/25/2019 | 651 | 652 | 627 | 639 |
| 07/26/2019 | 632 | 636 | 612 | 615 |
| 07/29/2019 | 619 | 630 | 617 | 619 |
| 07/30/2019 | 621 | 664 | 620 | 650 |
| 07/31/2019 | 640 | 661 | 630 | 649 |
| 08/01/2019 | 639 | 659 | 636 | 653 |
| 08/02/2019 | 630 | 638 | 621 | 626 |
| 08/05/2019 | 616 | 617 | 602 | 610 |
| 08/06/2019 | 590 | 608 | 575 | 603 |
| 08/07/2019 | 645 | 666 | 636 | 650 |
| 08/08/2019 | 640 | 643 | 619 | 637 |
| 08/09/2019 | 643 | 645 | 630 | 638 |
| 08/13/2019 | 609 | 614 | 593 | 594 |
| 08/14/2019 | 610 | 619 | 605 | 608 |
| 08/15/2019 | 592 | 616 | 589 | 616 |
| 08/16/2019 | 615 | 636 | 614 | 636 |
| 08/19/2019 | 634 | 641 | 628 | 630 |
| 08/20/2019 | 626 | 637 | 619 | 637 |
| 08/21/2019 | 631 | 642 | 629 | 637 |
| 08/22/2019 | 632 | 636 | 618 | 622 |
| 08/23/2019 | 610 | 642 | 609 | 630 |
| 08/26/2019 | 610 | 632 | 608 | 627 |
| 08/27/2019 | 636 | 652 | 636 | 642 |
| 08/28/2019 | 632 | 650 | 629 | 642 |
| 08/29/2019 | 638 | 643 | 628 | 636 |
| 08/30/2019 | 648 | 665 | 643 | 664 |
| 09/02/2019 | 664 | 682 | 657 | 679 |
| 09/03/2019 | 680 | 681 | 652 | 661 |
| 09/04/2019 | 661 | 667 | 643 | 665 |
| 09/05/2019 | 680 | 710 | 678 | 699 |
| 09/06/2019 | 695 | 699 | 685 | 689 |
| 09/09/2019 | 691 | 692 | 675 | 683 |
| 09/10/2019 | 683 | 691 | 675 | 678 |
| 09/11/2019 | 683 | 700 | 676 | 699 |
| 09/12/2019 | 712 | 733 | 694 | 694 |
| 09/13/2019 | 708 | 721 | 698 | 713 |
| 09/17/2019 | 699 | 699 | 678 | 685 |
| 09/18/2019 | 689 | 695 | 676 | 681 |
| 09/19/2019 | 688 | 691 | 663 | 663 |
| 09/20/2019 | 666 | 671 | 647 | 661 |
| 09/24/2019 | 654 | 683 | 652 | 677 |
| 09/25/2019 | 687 | 718 | 686 | 716 |
| 09/26/2019 | 723 | 727 | 710 | 722 |
| 09/27/2019 | 717 | 734 | 712 | 730 |
| 09/30/2019 | 718 | 728 | 698 | 702 |
| 10/01/2019 | 715 | 744 | 713 | 743 |
| 10/02/2019 | 728 | 749 | 726 | 741 |
| 10/03/2019 | 726 | 726 | 705 | 714 |
| 10/04/2019 | 717 | 719 | 693 | 699 |
| 10/07/2019 | 701 | 701 | 685 | 689 |
| 10/08/2019 | 702 | 726 | 701 | 726 |
| 10/09/2019 | 700 | 701 | 681 | 689 |
| 10/10/2019 | 689 | 693 | 667 | 690 |
| 10/11/2019 | 703 | 721 | 700 | 718 |
| 10/15/2019 | 733 | 745 | 721 | 735 |
| 10/16/2019 | 744 | 766 | 739 | 753 |
| 10/17/2019 | 723 | 728 | 713 | 720 |
| 10/18/2019 | 728 | 737 | 724 | 734 |
| 10/21/2019 | 721 | 731 | 715 | 723 |
| 10/23/2019 | 687 | 694 | 675 | 685 |
| 10/24/2019 | 691 | 698 | 674 | 686 |
| 10/25/2019 | 696 | 726 | 696 | 717 |
| 10/28/2019 | 732 | 742 | 710 | 726 |
| 10/29/2019 | 741 | 756 | 732 | 755 |
| 10/30/2019 | 751 | 757 | 738 | 745 |
| 10/31/2019 | 741 | 747 | 722 | 740 |
| 11/01/2019 | 725 | 738 | 722 | 725 |
| 11/05/2019 | 775 | 793 | 769 | 776 |
| 11/06/2019 | 781 | 781 | 735 | 749 |
| 11/07/2019 | 749 | 765 | 743 | 762 |
| 11/08/2019 | 752 | 753 | 707 | 722 |
| 11/11/2019 | 707 | 710 | 695 | 700 |
| 11/12/2019 | 708 | 732 | 701 | 729 |
| 11/13/2019 | 734 | 741 | 716 | 730 |
| 11/14/2019 | 730 | 733 | 722 | 724 |
| 11/15/2019 | 729 | 762 | 722 | 754 |
| 11/18/2019 | 749 | 766 | 747 | 755 |
| 11/19/2019 | 757 | 757 | 724 | 728 |
| 11/20/2019 | 717 | 726 | 708 | 710 |
| 11/21/2019 | 702 | 707 | 679 | 696 |
| 11/22/2019 | 689 | 709 | 686 | 697 |
| 11/25/2019 | 707 | 724 | 699 | 716 |
| 11/26/2019 | 749 | 755 | 726 | 729 |
| 11/27/2019 | 720 | 737 | 719 | 727 |
| 11/28/2019 | 727 | 732 | 711 | 711 |
| 11/29/2019 | 714 | 728 | 710 | 713 |
| 12/02/2019 | 714 | 723 | 713 | 719 |
| 12/03/2019 | 697 | 714 | 694 | 714 |
| 12/04/2019 | 705 | 711 | 699 | 708 |
| 12/05/2019 | 716 | 720 | 708 | 716 |
| 12/06/2019 | 716 | 727 | 713 | 725 |
| 12/09/2019 | 732 | 736 | 726 | 730 |
| 12/10/2019 | 725 | 726 | 716 | 719 |
| 12/11/2019 | 717 | 725 | 715 | 721 |
| 12/12/2019 | 729 | 753 | 726 | 747 |
| 12/13/2019 | 766 | 775 | 748 | 755 |
| 12/16/2019 | 755 | 764 | 744 | 744 |
| 12/17/2019 | 754 | 787 | 753 | 755 |
| 12/18/2019 | 760 | 771 | 758 | 761 |
| 12/19/2019 | 768 | 782 | 750 | 754 |
| 12/20/2019 | 750 | 770 | 750 | 766 |
| 12/23/2019 | 770 | 771 | 756 | 757 |
| 12/24/2019 | 761 | 764 | 755 | 760 |
| 12/25/2019 | 757 | 758 | 749 | 754 |
| 12/26/2019 | 755 | 765 | 753 | 761 |
| 12/27/2019 | 757 | 759 | 750 | 752 |
| 12/30/2019 | 749 | 754 | 734 | 750 |