Resona Holdings, Inc. (TYO:8308)
Japan
· Delayed Price · Currency is JPY 1,530.50
-36.50 (-2.33%)
Sep 29, 2025, 3:30 PM JST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,565.00 | 1,572.00 | 1,537.50 | 1,567.00 | 1,567.00 | 0.19% | 10,725,600 |
| Sep 25, 2025 | 1,550.50 | 1,592.00 | 1,550.00 | 1,564.00 | 1,564.00 | 1.53% | 9,741,700 |
| Sep 24, 2025 | 1,544.00 | 1,548.00 | 1,522.00 | 1,540.50 | 1,540.50 | -0.13% | 9,129,400 |
| Sep 22, 2025 | 1,496.00 | 1,554.50 | 1,496.00 | 1,542.50 | 1,542.50 | 3.42% | 9,768,200 |
| Sep 19, 2025 | 1,470.00 | 1,529.50 | 1,470.00 | 1,491.50 | 1,491.50 | 1.29% | 17,900,100 |
| Sep 18, 2025 | 1,477.00 | 1,479.00 | 1,462.00 | 1,472.50 | 1,472.50 | 0.10% | 5,520,300 |
| Sep 17, 2025 | 1,480.00 | 1,485.00 | 1,453.00 | 1,471.00 | 1,471.00 | -1.47% | 7,040,900 |
| Sep 16, 2025 | 1,518.00 | 1,518.00 | 1,491.50 | 1,493.00 | 1,493.00 | -1.74% | 8,426,900 |
| Sep 12, 2025 | 1,509.00 | 1,520.00 | 1,490.50 | 1,519.50 | 1,519.50 | 2.15% | 9,513,400 |
| Sep 11, 2025 | 1,512.00 | 1,520.50 | 1,481.50 | 1,487.50 | 1,487.50 | -1.78% | 9,513,400 |
| Sep 10, 2025 | 1,480.00 | 1,526.00 | 1,475.50 | 1,514.50 | 1,514.50 | 2.50% | 9,121,300 |
| Sep 9, 2025 | 1,469.50 | 1,494.50 | 1,463.50 | 1,477.50 | 1,477.50 | 0.10% | 6,335,500 |
| Sep 8, 2025 | 1,476.00 | 1,485.50 | 1,459.00 | 1,476.00 | 1,476.00 | -0.03% | 6,722,100 |
| Sep 5, 2025 | 1,486.50 | 1,490.50 | 1,469.00 | 1,476.50 | 1,476.50 | - | 7,178,300 |
| Sep 4, 2025 | 1,445.00 | 1,476.50 | 1,439.50 | 1,476.50 | 1,476.50 | 2.64% | 8,133,500 |
| Sep 3, 2025 | 1,501.00 | 1,508.50 | 1,428.00 | 1,438.50 | 1,438.50 | -4.77% | 11,312,400 |
| Sep 2, 2025 | 1,493.50 | 1,514.50 | 1,471.00 | 1,510.50 | 1,510.50 | 2.30% | 6,150,000 |
| Sep 1, 2025 | 1,491.00 | 1,505.50 | 1,464.00 | 1,476.50 | 1,476.50 | -1.24% | 4,805,000 |
| Aug 29, 2025 | 1,482.00 | 1,506.00 | 1,480.50 | 1,495.00 | 1,495.00 | -0.03% | 4,499,100 |
| Aug 28, 2025 | 1,474.50 | 1,496.50 | 1,463.00 | 1,495.50 | 1,495.50 | 1.15% | 4,934,200 |
| Aug 27, 2025 | 1,490.00 | 1,492.00 | 1,467.00 | 1,478.50 | 1,478.50 | -1.43% | 8,423,400 |
| Aug 26, 2025 | 1,542.00 | 1,544.00 | 1,498.00 | 1,500.00 | 1,500.00 | -1.80% | 9,590,700 |
| Aug 25, 2025 | 1,530.50 | 1,535.50 | 1,504.00 | 1,527.50 | 1,527.50 | 1.03% | 5,514,400 |
| Aug 22, 2025 | 1,508.00 | 1,526.00 | 1,502.50 | 1,512.00 | 1,512.00 | 1.00% | 7,409,900 |
| Aug 21, 2025 | 1,495.50 | 1,506.50 | 1,484.50 | 1,497.00 | 1,497.00 | 0.34% | 5,677,400 |
| Aug 20, 2025 | 1,502.00 | 1,525.00 | 1,486.00 | 1,492.00 | 1,492.00 | -0.10% | 7,832,000 |
| Aug 19, 2025 | 1,558.00 | 1,560.00 | 1,489.00 | 1,493.50 | 1,493.50 | -3.86% | 10,610,100 |
| Aug 18, 2025 | 1,600.00 | 1,600.00 | 1,542.00 | 1,553.50 | 1,553.50 | -0.42% | 8,480,200 |
| Aug 15, 2025 | 1,480.00 | 1,564.50 | 1,478.50 | 1,560.00 | 1,560.00 | 6.48% | 13,456,100 |
| Aug 14, 2025 | 1,444.50 | 1,474.00 | 1,436.50 | 1,465.00 | 1,465.00 | 0.86% | 7,798,800 |
| Aug 13, 2025 | 1,449.50 | 1,470.00 | 1,440.50 | 1,452.50 | 1,452.50 | 0.69% | 7,251,400 |
| Aug 12, 2025 | 1,435.50 | 1,470.50 | 1,430.00 | 1,442.50 | 1,442.50 | 1.91% | 11,123,500 |
| Aug 8, 2025 | 1,416.00 | 1,455.00 | 1,413.00 | 1,415.50 | 1,415.50 | -0.04% | 8,673,800 |
| Aug 7, 2025 | 1,380.00 | 1,419.00 | 1,378.00 | 1,416.00 | 1,416.00 | 2.76% | 7,376,000 |
| Aug 6, 2025 | 1,361.00 | 1,381.50 | 1,359.50 | 1,378.00 | 1,378.00 | 1.25% | 5,266,000 |
| Aug 5, 2025 | 1,340.50 | 1,375.50 | 1,328.50 | 1,361.00 | 1,361.00 | 2.02% | 9,227,900 |
| Aug 4, 2025 | 1,330.00 | 1,340.00 | 1,320.00 | 1,334.00 | 1,334.00 | -4.78% | 12,083,200 |
| Aug 1, 2025 | 1,359.00 | 1,415.00 | 1,355.00 | 1,401.00 | 1,401.00 | 0.86% | 10,385,800 |
| Jul 31, 2025 | 1,384.00 | 1,403.50 | 1,370.50 | 1,389.00 | 1,389.00 | 1.39% | 9,781,200 |
| Jul 30, 2025 | 1,357.00 | 1,378.50 | 1,356.00 | 1,370.00 | 1,370.00 | 0.07% | 6,783,600 |
| Jul 29, 2025 | 1,376.00 | 1,383.00 | 1,365.50 | 1,369.00 | 1,369.00 | -0.51% | 5,209,000 |
| Jul 28, 2025 | 1,427.00 | 1,428.00 | 1,364.00 | 1,376.00 | 1,376.00 | -4.64% | 13,024,700 |
| Jul 25, 2025 | 1,457.50 | 1,463.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.97% | 7,472,600 |
| Jul 24, 2025 | 1,440.00 | 1,475.00 | 1,425.50 | 1,472.00 | 1,472.00 | 6.36% | 16,544,300 |
| Jul 23, 2025 | 1,363.50 | 1,407.50 | 1,340.50 | 1,384.00 | 1,384.00 | 6.18% | 17,523,700 |
| Jul 22, 2025 | 1,291.50 | 1,308.00 | 1,288.50 | 1,303.50 | 1,303.50 | 0.93% | 7,069,000 |
| Jul 18, 2025 | 1,300.00 | 1,307.00 | 1,291.50 | 1,291.50 | 1,291.50 | -0.15% | 3,990,900 |
| Jul 17, 2025 | 1,291.00 | 1,299.50 | 1,285.00 | 1,293.50 | 1,293.50 | 0.66% | 4,196,900 |
| Jul 16, 2025 | 1,285.00 | 1,291.00 | 1,278.50 | 1,285.00 | 1,285.00 | -0.46% | 5,380,700 |
| Jul 15, 2025 | 1,304.50 | 1,321.00 | 1,291.00 | 1,291.00 | 1,291.00 | -0.23% | 6,888,600 |