Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Renesas Electronics Corporation logo
6723.T
Renesas Electronics Corporation
06:30:00
4734 ¥
0.0000 (%0.00)
Previous Close: 4550
Day Low₺4703
Day High₺4884
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

6723.T: Renesas Electronics Corporation Historical Data

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,470.6918
CLOSE 2,469.0653

Low

LOW 1,821

High

HIGH 3,397
DATEOPENHIGHLOWCLOSE
01/04/20242,4542,494.52,4172,494.5
01/05/20242,4202,435.52,3702,388.5
01/09/20242,4022,4342,3742,391.5
01/10/20242,3982,4562,381.52,396
01/11/20242,436.52,443.52,357.52,397
01/12/20242,4602,479.52,398.52,407.5
01/15/20242,4182,461.52,395.52,461.5
01/16/20242,4722,5242,436.52,457
01/17/20242,4852,531.52,441.52,442
01/18/20242,406.52,4462,401.52,404.5
01/19/20242,504.52,586.52,4762,586.5
01/22/20242,6642,6902,585.52,638
01/23/20242,6762,7352,610.52,615.5
01/24/20242,6412,6572,577.52,621
01/25/20242,640.52,6952,5932,689.5
01/26/20242,5352,5552,4742,481
01/29/20242,4632,4682,394.52,436.5
01/30/20242,486.52,516.52,474.52,505
01/31/20242,499.52,5072,4622,472
02/01/20242,4282,448.52,3832,403.5
02/02/20242,4402,456.52,4022,405.5
02/05/20242,439.52,4642,3932,395
02/06/20242,423.52,449.52,4042,433
02/07/20242,415.52,4222,3742,374
02/08/20242,3622,5642,358.52,542
02/09/20242,6202,7662,592.52,702.5
02/13/20242,8002,8252,6382,652.5
02/14/20242,6102,6282,5632,602
02/15/20242,6002,6332,4742,536
02/16/20242,554.52,586.52,4342,446
02/19/20242,459.52,4742,3842,402
02/20/20242,414.52,488.52,4012,452.5
02/21/20242,408.52,446.52,4052,429
02/22/20242,515.52,564.52,452.52,548
02/26/20242,5882,613.52,550.52,579
02/27/20242,600.52,643.52,5652,594
02/28/20242,5302,546.52,510.52,532
02/29/20242,443.52,4882,4292,454.5
03/01/20242,4922,6102,4712,589
03/04/20242,6802,7652,6442,715
03/05/20242,7002,7632,6462,753.5
03/06/20242,6862,6942,6352,668.5
03/07/20242,7012,7052,595.52,613.5
03/08/20242,6282,6832,6182,640
03/11/20242,5402,562.52,4982,530
03/12/20242,4602,4642,3942,428
03/13/20242,5042,5102,434.52,451
03/14/20242,410.52,4362,3812,430.5
03/15/20242,4252,4662,3972,458
03/18/20242,4002,5112,3952,508.5
03/19/20242,519.52,5202,4462,514.5
03/21/20242,5892,6092,5682,593.5
03/22/20242,6172,6482,6022,612
03/25/20242,6172,6322,5912,595
03/26/20242,6072,6772,5862,655
03/27/20242,6702,6862,6392,664.5
03/28/20242,6752,7132,6522,684
03/29/20242,6762,678.52,6192,670.5
04/01/20242,6802,7322,624.52,633.5
04/02/20242,683.52,7402,6772,721
04/03/20242,7032,7172,6412,650
04/04/20242,7002,7502,6592,720
04/05/20242,7002,748.52,6692,697
04/08/20242,7612,8232,7492,794
04/09/20242,7952,853.52,7562,761
04/10/20242,752.52,8022,736.52,739
04/11/20242,7192,7422,6932,726
04/12/20242,7752,7782,664.52,674
04/15/20242,6472,7072,632.52,683
04/16/20242,640.52,6662,593.52,600
04/17/20242,5972,6042,5402,550
04/18/20242,5052,583.52,4872,550.5
04/19/20242,450.52,4802,3562,396.5
04/22/20242,3812,389.52,297.52,317.5
04/23/20242,367.52,369.52,2622,281
04/24/20242,5052,5232,434.52,521.5
04/25/20242,5232,6492,519.52,534
04/26/20242,6102,6192,5222,539.5
04/30/20242,577.52,6822,5172,628.5
05/01/20242,5982,6412,5842,635.5
05/02/20242,6022,6112,5602,608
05/07/20242,6582,6672,5622,595
05/08/20242,580.52,586.52,521.52,521.5
05/09/20242,4932,541.52,454.52,503.5
05/10/20242,5462,556.52,496.52,530
05/13/20242,5572,6042,526.52,576.5
05/14/20242,6072,6572,5902,619
05/15/20242,6482,7092,635.52,682
05/16/20242,7822,8082,6452,667.5
05/17/20242,653.52,7622,6502,726.5
05/20/20242,7032,7742,699.52,757.5
05/21/20242,7292,7852,7182,739
05/22/20242,7502,7552,693.52,701
05/23/20242,7652,8492,7442,849
05/24/20242,8202,9212,816.52,896
05/27/20242,9003,0462,8983,007
05/28/20242,9782,999.52,9092,970
05/29/20243,0183,0572,928.52,932
05/30/20242,865.52,920.52,831.52,911.5
05/31/20242,9102,9852,908.52,936
06/03/20242,9102,9602,9072,933
06/04/20242,9472,9982,9172,921.5
06/05/20242,9102,9432,8842,922.5
06/06/20243,0033,0502,981.53,013
06/07/20242,978.52,994.52,907.52,960
06/10/20242,9702,9952,937.52,980
06/11/20242,9903,0372,975.53,001
06/12/20242,979.53,0032,9482,955.5
06/13/20243,0213,1543,0213,092
06/14/20243,1113,2003,0903,166
06/17/20243,1213,1523,0823,143
06/18/20243,1753,1963,1133,130
06/19/20243,2003,2203,1433,159
06/20/20243,1443,1533,0953,128
06/21/20243,0353,1093,0273,079
06/24/20243,0513,0682,985.53,014
06/25/20242,9532,9782,9142,978
06/26/20243,0153,0472,9993,025
06/27/20243,0133,0352,9682,995.5
06/28/20243,0053,0182,963.53,009
07/01/20243,0603,0822,9803,001
07/02/20243,0473,0492,9593,014
07/03/20243,0533,1723,0223,168
07/04/20243,2203,3323,2063,282
07/05/20243,2943,3253,2453,259
07/08/20243,2603,3063,2473,275
07/09/20243,2913,3093,2283,295
07/10/20243,2473,2963,2423,293
07/11/20243,3593,3973,3253,382
07/12/20243,2173,2893,2033,209
07/16/20243,2603,2703,2153,253
07/17/20243,2403,2823,1963,210
07/18/20242,9533,0552,950.53,012
07/19/20243,0693,1403,0603,116
07/22/20243,0953,1053,0253,042
07/23/20243,0803,1032,9923,011
07/24/20243,0003,0562,9912,991
07/25/20242,898.52,8992,4912,583.5
07/26/20242,4522,4802,3502,442
07/29/20242,5482,5752,491.52,516.5
07/30/20242,521.52,526.52,445.52,496.5
07/31/20242,4662,587.52,4552,578
08/01/20242,5282,571.52,3852,395
08/02/20242,298.52,3162,1822,192
08/05/20242,0502,098.51,8211,865
08/06/20242,1752,2652,1372,220.5
08/07/20242,1212,2682,0912,233.5
08/08/20242,133.52,182.52,0922,178
08/09/20242,2432,271.52,1502,187.5
08/13/20242,1692,228.52,131.52,217
08/14/20242,2422,3042,2052,283
08/15/20242,2832,3452,2622,335
08/16/20242,471.52,5182,444.52,509.5
08/19/20242,4882,4952,4192,429.5
08/20/20242,479.52,523.52,440.52,488
08/21/20242,428.52,4612,4062,448
08/22/20242,4672,558.52,4572,498
08/23/20242,4482,488.52,411.52,461.5
08/26/20242,411.52,4482,3952,438
08/27/20242,387.52,447.52,3652,442
08/28/20242,3922,4572,3902,450
08/29/20242,4102,4592,371.52,448
08/30/20242,4982,5282,4752,514
09/02/20242,5572,557.52,4902,513.5
09/03/20242,4802,498.52,4522,475.5
09/04/20242,2632,300.52,221.52,265
09/05/20242,2652,2652,1502,192
09/06/20242,2032,2092,131.52,156.5
09/09/20241,956.52,0981,949.52,089.5
09/10/20242,1052,1362,0882,115.5
09/11/20242,093.52,113.52,041.52,060.5
09/12/20242,146.52,1682,087.52,116
09/13/20242,096.52,1272,082.52,106
09/17/20241,9862,029.51,9842,023.5
09/18/20242,035.52,0371,9771,995
09/19/20242,0352,0592,0132,046
09/20/20242,096.52,128.52,0882,118.5
09/24/20242,1172,1192,0092,018
09/25/20242,054.52,0812,0402,065
09/26/20242,1102,1382,0932,121
09/27/20242,1712,212.52,149.52,199
09/30/20242,0492,110.52,0462,079
10/01/20242,1112,1772,1062,160.5
10/02/20242,1052,1282,0852,092
10/03/20242,173.52,197.52,1512,167.5
10/04/20242,160.52,1732,1332,136
10/07/20242,1982,1982,160.52,169.5
10/08/20242,136.52,1602,1272,130
10/09/20242,1662,174.52,102.52,136
10/10/20242,1462,153.52,1002,100.5
10/11/20242,121.52,134.52,1012,101
10/15/20242,1322,1902,128.52,171.5
10/16/20242,0552,1302,053.52,124.5
10/17/20242,1232,1412,0992,111.5
10/18/20242,1242,1262,0542,086
10/21/20242,085.52,087.52,0532,053
10/22/20242,038.52,0481,9871,998.5
10/23/20242,0012,0581,998.52,025
10/24/20241,9902,0451,9772,042
10/25/20242,016.52,0252,0012,015
10/28/20242,0112,1241,997.52,099.5
10/29/20242,0922,1692,090.52,160.5
10/30/20242,1802,249.52,1672,221
10/31/20242,1952,2602,0422,110
11/01/20242,0002,0111,9091,991.5
11/05/20241,9941,994.51,9131,954
11/06/20241,9542,040.51,9422,040.5
11/07/20242,059.52,077.52,0162,056
11/08/20242,0852,0891,986.51,988.5
11/11/20242,0002,0101,974.51,993
11/12/20242,0332,203.52,0252,156.5
11/13/20242,106.52,1322,0882,117
11/14/20242,106.52,131.52,0542,054
11/15/20242,0652,1042,0462,046
11/18/20241,9562,012.51,9551,998
11/19/20242,0002,0421,9912,041
11/20/20242,035.52,046.52,0252,028.5
11/21/20242,0282,0421,991.52,015
11/22/20242,0302,042.52,001.52,012
11/25/20242,0432,0532,022.52,022.5
11/26/20242,0222,0471,9832,000.5
11/27/20242,0052,010.51,9491,961
11/28/20241,9591,9991,933.51,975
11/29/20241,9531,969.51,9181,963.5
12/02/20241,986.52,0421,9712,017.5
12/03/20242,0602,097.52,0452,050
12/04/20242,0512,0742,0112,019.5
12/05/20242,034.52,037.51,9942,010
12/06/20241,9962,005.51,960.51,965
12/09/20241,9761,9801,940.51,962
12/10/20242,0102,059.51,986.52,045
12/11/20242,027.52,0401,9962,038.5
12/12/20242,0752,0852,0352,038
12/13/20242,0152,0482,0062,014
12/16/20242,0142,0361,9932,005
12/17/20242,0182,049.52,0112,020.5
12/18/20241,998.52,0171,9732,005
12/19/20241,958.52,031.51,9382,005.5
12/20/20242,0402,0662,0212,029.5
12/23/20242,0442,0562,027.52,050.5
12/24/20242,0422,0431,9922,014
12/25/20242,0142,024.52,0052,022.5
12/26/20242,0132,042.52,0102,026
12/27/20242,0382,0872,0362,065
12/30/20242,0552,065.52,030.52,046.5