Skip to main content
Resonac Holdings Corporation (TYO:4004)
Japan flag Japan · Delayed Price · Currency is JPY
5,060.00
-214.00 (-4.06%)
Sep 26, 2025, 3:30 PM JST

Resonac Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20255,211.005,231.005,047.005,060.005,060.00-4.06%2,348,600
Sep 25, 20255,282.005,320.005,230.005,274.005,274.00-1.44%2,118,200
Sep 24, 20255,300.005,398.005,272.005,351.005,351.00-0.63%2,058,700
Sep 22, 20255,161.005,447.005,133.005,385.005,385.005.38%3,930,500
Sep 19, 20255,190.005,199.004,998.005,110.005,110.00-1.26%3,896,600
Sep 18, 20254,985.005,209.004,894.005,175.005,175.0011.65%5,834,000
Sep 17, 20254,686.004,726.004,622.004,635.004,635.00-1.42%5,834,000
Sep 16, 20254,733.004,751.004,673.004,702.004,702.005.31%2,830,500
Sep 12, 20254,351.004,499.004,347.004,465.004,465.003.98%3,332,000
Sep 11, 20254,170.004,306.004,165.004,294.004,294.003.42%3,332,000
Sep 10, 20254,102.004,170.004,068.004,152.004,152.001.00%1,229,800
Sep 9, 20254,175.004,181.004,093.004,111.004,111.00-1.49%1,721,800
Sep 8, 20253,985.004,190.003,945.004,173.004,173.005.81%2,537,400
Sep 5, 20253,807.003,964.003,794.003,944.003,944.005.01%1,779,600
Sep 4, 20253,741.003,824.003,731.003,756.003,756.00-0.08%1,148,600
Sep 3, 20253,830.003,845.003,759.003,759.003,759.00-1.96%874,600
Sep 2, 20253,850.003,898.003,832.003,834.003,834.00-0.23%654,600
Sep 1, 20253,829.003,857.003,771.003,843.003,843.00-1.16%1,091,800
Aug 29, 20253,932.003,960.003,855.003,888.003,888.00-1.32%1,069,500
Aug 28, 20253,923.003,966.003,910.003,940.003,940.000.43%1,965,100
Aug 27, 20253,950.003,960.003,909.003,923.003,923.00-0.33%1,316,300
Aug 26, 20253,876.003,943.003,851.003,936.003,936.001.57%1,549,700
Aug 25, 20253,850.003,899.003,850.003,875.003,875.001.52%1,165,400
Aug 22, 20253,840.003,864.003,767.003,817.003,817.00-0.10%1,419,700
Aug 21, 20253,718.003,857.003,703.003,821.003,821.003.94%2,531,600
Aug 20, 20253,699.003,737.003,667.003,676.003,676.00-1.63%934,800
Aug 19, 20253,750.003,772.003,729.003,737.003,737.00-0.64%1,128,400
Aug 18, 20253,601.003,773.003,588.003,761.003,761.004.88%1,880,200
Aug 15, 20253,574.003,600.003,553.003,586.003,586.000.76%1,092,800
Aug 14, 20253,534.003,590.003,524.003,559.003,559.000.14%701,900
Aug 13, 20253,513.003,577.003,484.003,554.003,554.001.63%1,391,100
Aug 12, 20253,530.003,569.003,472.003,497.003,497.00-1.82%1,847,200
Aug 8, 20253,750.003,787.003,562.003,562.003,562.00-1.68%2,850,500
Aug 7, 20253,638.003,654.003,595.003,623.003,623.000.08%1,061,100
Aug 6, 20253,558.003,639.003,557.003,620.003,620.001.26%1,009,600
Aug 5, 20253,636.003,668.003,575.003,575.003,575.00-886,600
Aug 4, 20253,533.003,584.003,516.003,575.003,575.00-1.68%941,600
Aug 1, 20253,649.003,695.003,631.003,636.003,636.00-0.76%810,600
Jul 31, 20253,643.003,682.003,641.003,664.003,664.000.88%701,900
Jul 30, 20253,640.003,652.003,620.003,632.003,632.000.30%1,960,100
Jul 29, 20253,664.003,671.003,610.003,621.003,621.00-2.79%920,600
Jul 28, 20253,716.003,736.003,683.003,725.003,725.000.65%743,900
Jul 25, 20253,675.003,738.003,648.003,701.003,701.00-0.27%1,036,200
Jul 24, 20253,737.003,738.003,686.003,711.003,711.002.01%1,490,600
Jul 23, 20253,660.003,699.003,634.003,638.003,638.000.92%1,611,000
Jul 22, 20253,618.003,643.003,578.003,605.003,605.000.36%1,000,600
Jul 18, 20253,647.003,655.003,580.003,592.003,592.00-0.58%902,600
Jul 17, 20253,556.003,637.003,530.003,613.003,613.000.75%988,600
Jul 16, 20253,610.003,629.003,584.003,586.003,586.00-0.14%1,022,300
Jul 15, 20253,566.003,606.003,554.003,591.003,591.001.56%1,360,300