Renesas Electronics Corporation (RNECF) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Mixed moving-average stack — Trades -18.7% vs the 50-day and -20.3% vs the 200-day average, 46.6% below the 52-week high and +56.1% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. (as of 2026-10-30)
Trend: Renesas Electronics Corporation trades 18.7% below its 50-day and 20.3% below its 200-day moving average. (as of 2026-10-30)

Renesas designs and sells semiconductors from Japan, split mainly between an Automotive Business and an Industrial/Infrastructure/IoT Business. Its catalogue covers microcontrollers and microprocessors, custom ASICs and processor IP, power management and battery ICs, sensors, memory interface parts and wireless connectivity chips such as Bluetooth and Wi-Fi modules.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the RNECF overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	17.00	17.00	17.00	17.00	-10.20%	41
2026-10-29	18.93	18.93	18.93	18.93	-2.47%	3,000
2026-10-28	18.63	20.26	18.56	19.41	+11.94%	4,200
2026-10-27	17.34	17.34	17.34	17.34	-4.78%	4,200
2026-10-26	18.00	18.96	17.84	18.21	+0.05%	1,000
2026-10-23	18.16	18.20	18.16	18.20	+0.00%	300
2026-10-22	18.14	18.20	18.14	18.20	-0.82%	426,100
2026-10-21	18.35	18.35	18.35	18.35	-2.65%	100
2026-10-20	17.73	19.68	17.73	18.85	-2.89%	900
2026-10-19	20.15	20.15	19.41	19.41	+3.80%	1,000
2026-10-16	19.39	20.41	18.70	18.70	-5.12%	2,300
2026-10-15	18.18	20.17	18.18	19.71	-6.14%	10,400
2026-10-14	21.18	21.18	21.00	21.00	-1.45%	400
2026-10-13	21.20	21.31	21.20	21.31	-3.66%	305,800
2026-10-12	21.17	23.88	21.17	22.12	-1.47%	5,600
2026-10-09	23.17	23.17	22.27	22.45	-4.47%	3,300
2026-10-08	23.18	23.76	22.55	23.50	-6.00%	2,900
2026-10-07	24.60	25.00	24.60	25.00	-5.77%	3,600
2026-10-06	25.80	26.53	25.80	26.53	+7.06%	9,700
2026-10-05	23.05	25.90	23.05	24.78	+7.51%	3,700
2026-10-02	21.85	23.05	21.85	23.05	+2.44%	400
2026-10-01	22.36	23.00	22.36	22.50	+3.64%	1,500
2026-09-30	21.25	23.25	21.25	21.71	-2.86%	1,200
2026-09-29	22.35	22.35	22.35	22.35	+0.00%	0
2026-09-28	23.27	23.27	22.00	22.35	-0.71%	3,100
2026-09-25	23.35	23.35	22.51	22.51	+1.35%	700
2026-09-24	23.13	23.13	22.21	22.21	+5.26%	26,500
2026-09-23	20.47	21.50	20.47	21.10	-2.99%	800
2026-09-22	21.75	21.75	21.75	21.75	+4.32%	100
2026-09-21	20.85	20.85	20.85	20.85	+0.19%	1,700
2026-09-18	21.15	21.15	20.44	20.81	+0.39%	800
2026-09-17	20.73	20.73	20.73	20.73	+2.12%	600
2026-09-16	20.30	20.30	20.30	20.30	-0.20%	14,400
2026-09-15	19.50	20.43	19.50	20.34	-0.83%	2,121
2026-09-14	19.18	21.18	19.18	20.51	+3.80%	3,885
2026-09-11	21.53	21.53	19.76	19.76	-5.45%	600
2026-09-10	20.90	20.90	20.90	20.90	-0.48%	100
2026-09-09	21.00	21.00	21.00	21.00	+0.62%	2,400
2026-09-08	21.56	21.56	20.05	20.87	-3.47%	1,400
2026-09-04	20.17	22.20	20.17	21.62	+8.37%	1,400
2026-09-03	21.95	21.95	19.95	19.95	-0.25%	2,100
2026-09-02	19.24	20.53	19.24	20.00	-5.79%	5,500
2026-09-01	21.23	21.23	21.23	21.23	+0.00%	0
2026-08-31	21.23	21.23	21.23	21.23	+2.31%	2,200
2026-08-28	21.40	21.40	20.75	20.75	-1.24%	11,600
2026-08-27	22.07	22.07	21.01	21.01	+0.96%	9,400
2026-08-26	21.23	21.23	20.13	20.81	-1.28%	1,500
2026-08-25	20.31	21.08	20.31	21.08	-2.45%	300
2026-08-24	22.23	22.23	21.61	21.61	+0.75%	600
2026-08-21	21.50	21.53	21.35	21.45	+1.13%	1,100
2026-08-20	20.70	21.21	20.70	21.21	-3.59%	1,600
2026-08-19	22.94	22.94	22.00	22.00	-5.13%	300
2026-08-18	23.90	23.90	23.19	23.19	-5.39%	600
2026-08-17	25.64	25.64	24.51	24.51	+0.04%	400
2026-08-14	24.50	24.50	24.50	24.50	+2.08%	6,300
2026-08-13	24.00	24.00	24.00	24.00	+0.42%	100
2026-08-12	22.85	24.11	22.54	23.90	+1.70%	30,300
2026-08-11	23.50	23.50	23.50	23.50	+0.00%	0
2026-08-10	25.55	25.55	22.94	23.50	-3.45%	2,000
2026-08-07	24.34	24.34	24.34	24.34	+3.97%	200
2026-08-06	23.41	23.41	23.41	23.41	-0.17%	6,400
2026-08-05	22.92	23.45	22.92	23.45	-7.68%	2,100
2026-08-04	23.39	25.40	23.07	25.40	+2.63%	1,100
2026-08-03	23.69	24.75	23.69	24.75	+18.82%	1,400
2026-07-31	22.85	23.18	20.83	20.83	-3.88%	600
2026-07-30	21.24	21.67	21.24	21.67	+9.17%	1,300
2026-07-29	19.50	20.85	18.48	19.85	-1.15%	2,200
2026-07-28	19.83	21.49	19.83	20.08	-10.56%	10,600
2026-07-27	22.45	22.45	22.45	22.45	-10.63%	300
2026-07-24	25.12	25.12	25.12	25.12	+0.00%	0
2026-07-23	25.12	25.12	25.12	25.12	+0.00%	0
2026-07-22	25.12	25.12	25.12	25.12	+0.00%	0
2026-07-21	24.07	25.12	24.07	25.12	+3.16%	400
2026-07-20	24.35	24.35	24.35	24.35	+0.00%	0
2026-07-17	24.35	24.35	24.35	24.35	+0.00%	0
2026-07-16	23.92	25.60	23.92	24.35	-12.19%	27,900
2026-07-15	27.73	27.73	27.73	27.73	+0.00%	2
2026-07-14	27.73	27.73	27.73	27.73	+0.00%	0
2026-07-13	27.73	27.73	27.73	27.73	+0.00%	0
2026-07-10	27.73	27.73	27.73	27.73	+0.40%	600
2026-07-09	27.62	27.62	27.62	27.62	+0.00%	0
2026-07-08	28.12	28.12	27.62	27.62	-4.50%	28,700
2026-07-07	29.89	29.89	28.82	28.92	-3.44%	1,600
2026-07-06	29.95	29.95	29.95	29.95	-0.70%	100
2026-07-02	30.20	30.20	30.16	30.16	-5.31%	359,800
2026-07-01	31.60	31.85	31.20	31.85	+2.02%	1,100
2026-06-30	30.61	31.22	30.61	31.22	+8.14%	9,300
2026-06-29	28.87	28.87	28.87	28.87	+0.00%	1
2026-06-26	28.87	28.87	28.87	28.87	+0.00%	0
2026-06-25	28.87	28.87	28.87	28.87	+0.00%	0
2026-06-24	28.87	28.87	28.87	28.87	+0.00%	0
2026-06-23	28.87	28.87	28.87	28.87	-2.00%	800
2026-06-22	29.46	29.46	29.46	29.46	+4.51%	1,100
2026-06-18	28.19	28.19	28.19	28.19	+4.60%	727,700
2026-06-17	26.95	26.95	26.95	26.95	-0.77%	578,500
2026-06-16	29.56	29.60	27.16	27.16	-3.47%	1,368
2026-06-15	28.72	28.72	28.13	28.13	+1.42%	2,027
2026-06-12	26.00	27.74	26.00	27.74	+3.70%	1,600
2026-06-11	26.75	26.75	26.75	26.75	+7.95%	600
2026-06-10	24.78	24.78	24.78	24.78	-8.73%	800
2026-06-09	27.61	27.61	26.57	27.15	-2.86%	3,525
2026-06-08	26.55	27.95	26.52	27.95	+6.27%	24,552
2026-06-05	27.63	27.89	26.30	26.30	-14.19%	10,000
2026-06-04	30.65	30.65	30.65	30.65	+0.69%	11,800
2026-06-03	30.44	30.44	30.44	30.44	+3.43%	2,100
2026-06-02	28.09	29.43	28.09	29.43	+3.44%	1,300
2026-06-01	28.85	29.60	28.45	28.45	+1.86%	1,600
2026-05-29	29.90	29.90	27.93	27.93	+2.91%	2,200
2026-05-28	27.00	27.14	27.00	27.14	-7.37%	15,600
2026-05-27	29.00	29.30	29.00	29.30	-1.61%	41,800
2026-05-26	27.45	29.78	27.45	29.78	+22.40%	1,883
2026-05-22	25.00	25.69	24.33	24.33	+0.70%	4,200
2026-05-21	24.49	24.49	24.16	24.16	+9.82%	2,400
2026-05-20	22.00	22.00	22.00	22.00	+0.00%	0
2026-05-19	22.00	22.00	22.00	22.00	-7.87%	700
2026-05-18	23.56	24.45	23.56	23.88	+5.90%	26,900
2026-05-15	23.50	23.50	22.35	22.55	-2.08%	4,100
2026-05-14	25.00	25.19	23.02	23.03	+0.13%	5,200
2026-05-13	21.99	23.00	21.95	23.00	-1.12%	50,000
2026-05-12	24.75	24.75	22.80	23.26	+6.60%	2,800
2026-05-11	22.58	22.63	21.82	21.82	-7.15%	2,100
2026-05-08	21.91	23.50	21.91	23.50	+14.08%	38,400
2026-05-07	20.60	20.60	20.60	20.60	+0.00%	0
2026-05-06	20.60	20.60	20.60	20.60	+0.00%	0
2026-05-05	20.60	20.60	20.60	20.60	+0.00%	0
2026-05-04	21.20	21.20	19.15	20.60	-1.95%	1,500
2026-05-01	21.01	21.01	21.01	21.01	+3.80%	1,000
2026-04-30	19.05	20.24	19.05	20.24	+18.71%	44,200
2026-04-29	18.00	18.00	17.05	17.05	-5.64%	3,500
2026-04-28	17.57	18.07	17.57	18.07	-8.18%	1,600
2026-04-27	20.18	20.18	18.50	19.68	-1.60%	2,900
2026-04-24	20.05	20.85	19.05	20.00	-3.38%	2,000
2026-04-23	20.50	20.70	20.00	20.70	+8.38%	2,400
2026-04-22	19.82	20.00	19.10	19.10	+3.24%	173,700
2026-04-21	18.17	18.50	18.17	18.50	+3.53%	2,000
2026-04-20	17.87	17.87	17.87	17.87	+0.00%	0
2026-04-17	18.00	18.00	17.87	17.87	+8.24%	4,600
2026-04-16	16.51	16.51	16.51	16.51	+0.00%	0
2026-04-15	16.51	16.51	16.51	16.51	+0.00%	0
2026-04-14	16.51	16.51	16.51	16.51	+0.00%	0
2026-04-13	16.84	16.84	16.17	16.51	-1.73%	15,100
2026-04-10	16.80	16.80	16.80	16.80	+1.82%	4,800
2026-04-09	16.50	16.50	16.50	16.50	+0.00%	0
2026-04-08	16.50	16.50	16.50	16.50	+14.11%	200
2026-04-07	14.46	14.46	14.46	14.46	+0.00%	0
2026-04-06	14.46	14.46	14.46	14.46	-0.28%	100
2026-04-02	14.50	14.50	14.50	14.50	+2.11%	200
2026-04-01	14.20	14.20	14.20	14.20	-0.35%	400
2026-03-31	14.25	14.25	14.25	14.25	-10.38%	800
2026-03-30	15.90	15.90	15.90	15.90	+0.00%	0
2026-03-27	15.90	15.90	15.90	15.90	+0.00%	0
2026-03-26	15.90	15.90	15.90	15.90	+0.00%	30
2026-03-25	15.90	15.90	15.90	15.90	+0.00%	0
2026-03-24	15.90	15.90	15.90	15.90	-0.31%	100
2026-03-23	15.95	15.95	15.95	15.95	-1.66%	32,900
2026-03-20	16.22	16.22	16.22	16.22	+0.00%	0
2026-03-19	16.22	16.22	16.22	16.22	+0.00%	0
2026-03-18	16.22	16.22	16.22	16.22	+1.95%	15,800
2026-03-17	15.91	15.91	15.91	15.91	+0.00%	0
2026-03-16	16.44	16.44	15.91	15.91	+1.86%	2,400
2026-03-13	15.62	15.62	15.62	15.62	+0.00%	0
2026-03-12	15.62	15.62	15.62	15.62	-2.01%	8,200
2026-03-11	15.94	15.94	15.94	15.94	+4.39%	200
2026-03-10	15.27	15.27	15.27	15.27	-9.91%	800
2026-03-09	16.95	16.95	16.95	16.95	+0.00%	90
2026-03-06	16.95	16.95	16.95	16.95	+0.00%	90
2026-03-05	16.95	16.95	16.95	16.95	+0.00%	90
2026-03-04	16.95	16.95	16.95	16.95	-15.25%	2,100
2026-03-03	20.00	20.00	20.00	20.00	+0.00%	90
2026-03-02	20.00	20.00	20.00	20.00	+0.00%	0
2026-02-27	20.00	20.00	20.00	20.00	+0.00%	90
2026-02-26	20.00	20.00	20.00	20.00	+0.00%	0
2026-02-25	20.00	20.00	20.00	20.00	+8.75%	400
2026-02-24	18.39	18.39	18.39	18.39	-9.14%	300
2026-02-23	20.24	20.24	20.24	20.24	+0.00%	1
2026-02-20	20.24	20.24	20.24	20.24	+0.00%	0
2026-02-19	20.24	20.24	20.24	20.24	+0.00%	0
2026-02-18	20.24	20.24	20.24	20.24	+0.00%	0
2026-02-17	20.50	20.50	19.42	20.24	+7.60%	700
2026-02-13	18.81	18.81	18.81	18.81	+0.00%	0
2026-02-12	18.81	18.81	18.81	18.81	-2.54%	1,300
2026-02-11	19.30	19.30	19.30	19.30	+0.00%	1
2026-02-10	19.30	19.30	19.30	19.30	+0.00%	0
2026-02-09	19.90	19.90	18.67	19.30	-2.77%	3,300
2026-02-06	19.75	20.08	18.82	19.85	+10.28%	43,700
2026-02-05	16.85	18.00	16.85	18.00	+4.35%	4,600
2026-02-04	17.25	17.25	17.25	17.25	+7.54%	200
2026-02-03	16.04	16.04	16.04	16.04	+0.00%	0
2026-02-02	16.04	16.04	16.04	16.04	-4.52%	100
2026-01-30	16.80	16.80	16.80	16.80	+0.30%	600
2026-01-29	16.75	16.75	16.75	16.75	+6.35%	10,800
2026-01-28	15.75	15.75	15.75	15.75	+0.00%	0
2026-01-27	15.75	15.75	15.75	15.75	+0.00%	0
2026-01-26	15.75	15.75	15.75	15.75	+0.00%	0
2026-01-23	15.75	15.75	15.75	15.75	+0.00%	0
2026-01-22	14.98	15.75	14.98	15.75	+10.68%	6,400
2026-01-21	14.23	14.23	14.23	14.23	-8.19%	10,600
2026-01-20	15.50	15.50	15.50	15.50	+0.00%	0
2026-01-16	15.50	15.50	15.50	15.50	+0.00%	85
2026-01-15	15.50	15.50	15.50	15.50	+0.00%	0
2026-01-14	15.50	15.50	15.50	15.50	+0.00%	0
2026-01-13	15.50	15.50	15.50	15.50	+0.00%	186,700
2026-01-12	15.67	15.67	15.50	15.50	+3.47%	200
2026-01-09	15.00	15.16	14.98	14.98	+3.31%	35,800
2026-01-08	14.50	14.50	14.50	14.50	-3.27%	100
2026-01-07	14.75	14.99	14.75	14.99	+2.04%	4,100
2026-01-06	14.35	14.69	14.28	14.69	+2.87%	46,000
2026-01-05	13.78	14.28	13.75	14.28	+4.69%	63,300
2026-01-02	13.99	13.99	13.64	13.64	+3.57%	1,000
2025-12-31	13.17	13.17	13.17	13.17	+0.00%	0
2025-12-30	13.17	13.17	13.17	13.17	+0.00%	0
2025-12-29	13.17	13.17	13.17	13.17	+0.00%	0
2025-12-23	12.88	13.17	12.88	13.17	+6.12%	2,240
2025-12-19	12.41	12.41	12.41	12.41	-10.72%	300
2025-12-15	13.90	13.90	13.90	13.90	+3.58%	1,150
2025-12-12	13.39	14.00	13.39	13.42	-2.82%	2,900
2025-12-11	13.80	13.81	13.80	13.81	+0.00%	1,250
2025-12-10	13.81	13.81	13.81	13.81	+2.26%	16,567
2025-12-09	13.51	13.51	13.51	13.51	+0.75%	1,000
2025-12-08	14.00	14.00	13.40	13.40	-1.83%	300
2025-12-04	13.00	13.81	13.00	13.65	+16.21%	19,512
2025-12-01	11.75	11.75	11.75	11.75	+2.27%	106
2025-11-26	11.49	11.49	11.49	11.49	-0.10%	100
2025-11-25	11.41	11.50	11.41	11.50	+0.00%	13,831
2025-11-24	11.50	11.50	11.50	11.50	-5.85%	5,297
2025-11-14	12.18	12.21	12.18	12.21	-4.20%	531
2025-11-13	12.92	13.00	12.75	12.75	+0.79%	147,036
2025-11-12	12.56	12.65	12.56	12.65	+0.76%	4,400
2025-10-27	12.35	12.55	12.35	12.55	+0.44%	980
2025-10-23	12.77	12.77	12.50	12.50	-1.50%	45,450
2025-10-22	12.69	12.69	12.69	12.69	+0.04%	100
2025-10-21	12.96	12.96	12.69	12.69	+5.80%	5,254
2025-10-20	12.45	12.45	11.99	11.99	-2.52%	643
2025-10-17	12.33	12.33	12.30	12.30	+3.54%	300
2025-10-16	12.25	12.25	11.88	11.88	-0.47%	18,801
2025-10-15	11.94	11.94	11.94	11.94	+2.90%	602
2025-10-10	11.60	11.60	11.60	11.60	-4.13%	3,600
2025-10-09	12.10	12.10	12.10	12.10	-5.55%	100
2025-10-06	12.96	12.96	12.29	12.81	+10.63%	2,578
2025-10-03	11.58	11.58	11.58	11.58	+4.89%	450
2025-10-01	11.42	11.42	11.04	11.04	-11.68%	1,600
2025-09-26	12.50	12.50	12.50	12.50	+0.97%	100
2025-09-25	12.38	12.38	12.38	12.38	+0.32%	20,500
2025-09-24	12.34	12.34	12.34	12.34	+0.53%	100
2025-09-22	12.50	12.50	12.28	12.28	+4.42%	5,246
2025-09-15	11.05	11.76	11.05	11.76	+0.04%	431
2025-09-12	11.75	11.75	11.75	11.75	-0.13%	4,300
2025-09-11	11.77	11.77	11.77	11.77	+0.13%	230
2025-09-05	11.75	11.75	11.75	11.75	+0.00%	1,000
2025-09-03	11.75	11.75	11.75	11.75	-4.95%	25,225

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Feb (+25.74%). Worst month: Mar (-21.55%). Based on 3 years of daily data (2024–2026).

Jan+13.78%
Feb+25.74%
Mar-21.55%
Apr+25.30%
May+23.42%
Jun+4.94%
Jul-11.51%
Aug+1.56%
Sep-2.92%
Oct-0.79%
Nov+5.09%
Dec+3.77%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Renesas Electronics Corporation's (RNECF) latest close?

17.00 on 2026-10-30, from the Closelook data lake's daily price record.

What is RNECF's 52-week high and low?

31.85 high and 11.41 low over the trailing 52 weeks, as of 2026-10-30.

What is Renesas Electronics Corporation's strongest and weakest month historically?

Historically, RNECF's strongest calendar month has been Feb (average +25.74%) and its weakest Mar (average -21.55%), based on 3 years of daily data (2024–2026).

How many years of seasonality does this cover?

3 years (2024–2026), computed from 476 daily bars in the Closelook data lake.

What is the current Closelooknet signal on RNECF?

Mixed moving-average stack: Trades -18.7% vs the 50-day and -20.3% vs the 200-day average, 46.6% below the 52-week high and +56.1% off the 52-week low; a death cross printed 5 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is RNECF above its 50-day and 200-day moving averages?

Renesas Electronics Corporation trades 18.7% below its 50-day and 20.3% below its 200-day moving average (16.9% below its 20-day). As of 2026-10-30.