Resonac Holdings Corporation (TYO:4004)
Japan · Delayed Price · Currency is JPY 5,787.00
+20.00 (0.35%)
Last updated: Nov 11, 2025, 10:09 AM JST
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | 5,768.00 | 5,801.00 | 5,696.00 | 5,767.00 | 5,767.00 | 0.79% | 1,352,100 |
| Nov 7, 2025 | 5,711.00 | 5,763.00 | 5,641.00 | 5,722.00 | 5,722.00 | -1.07% | 1,457,300 |
| Nov 6, 2025 | 5,810.00 | 5,873.00 | 5,724.00 | 5,784.00 | 5,784.00 | 2.30% | 1,221,100 |
| Nov 5, 2025 | 5,730.00 | 5,779.00 | 5,413.00 | 5,654.00 | 5,654.00 | -3.79% | 2,341,100 |
| Nov 4, 2025 | 6,055.00 | 6,172.00 | 5,865.00 | 5,877.00 | 5,877.00 | -2.68% | 1,901,400 |
| Oct 31, 2025 | 5,900.00 | 6,054.00 | 5,832.00 | 6,039.00 | 6,039.00 | 1.70% | 1,633,800 |
| Oct 30, 2025 | 5,870.00 | 5,938.00 | 5,782.00 | 5,938.00 | 5,938.00 | 1.12% | 1,532,000 |
| Oct 29, 2025 | 5,929.00 | 5,950.00 | 5,862.00 | 5,872.00 | 5,872.00 | -0.31% | 1,016,200 |
| Oct 28, 2025 | 5,960.00 | 5,983.00 | 5,877.00 | 5,890.00 | 5,890.00 | -2.34% | 1,083,200 |
| Oct 27, 2025 | 6,054.00 | 6,055.00 | 5,925.00 | 6,031.00 | 6,031.00 | 1.29% | 1,398,900 |
| Oct 24, 2025 | 5,810.00 | 5,954.00 | 5,800.00 | 5,954.00 | 5,954.00 | 4.79% | 1,849,300 |
| Oct 23, 2025 | 5,669.00 | 5,735.00 | 5,644.00 | 5,682.00 | 5,682.00 | -2.74% | 1,635,900 |
| Oct 22, 2025 | 5,870.00 | 5,885.00 | 5,771.00 | 5,842.00 | 5,842.00 | -1.15% | 1,615,700 |
| Oct 21, 2025 | 6,025.00 | 6,120.00 | 5,881.00 | 5,910.00 | 5,910.00 | -0.42% | 1,456,100 |
| Oct 20, 2025 | 5,866.00 | 5,975.00 | 5,802.00 | 5,935.00 | 5,935.00 | 2.43% | 1,423,300 |
| Oct 17, 2025 | 5,874.00 | 5,894.00 | 5,794.00 | 5,794.00 | 5,794.00 | -1.50% | 1,004,600 |
| Oct 16, 2025 | 5,970.00 | 5,994.00 | 5,842.00 | 5,882.00 | 5,882.00 | -0.84% | 1,243,900 |
| Oct 15, 2025 | 5,783.00 | 5,934.00 | 5,754.00 | 5,932.00 | 5,932.00 | 3.74% | 1,105,100 |
| Oct 14, 2025 | 5,805.00 | 6,004.00 | 5,685.00 | 5,718.00 | 5,718.00 | -2.07% | 2,594,100 |
| Oct 10, 2025 | 6,050.00 | 6,050.00 | 5,812.00 | 5,839.00 | 5,839.00 | -3.79% | 1,881,400 |
| Oct 9, 2025 | 6,148.00 | 6,174.00 | 5,967.00 | 6,069.00 | 6,069.00 | 3.78% | 3,116,000 |
| Oct 8, 2025 | 5,849.00 | 5,876.00 | 5,757.00 | 5,848.00 | 5,848.00 | -1.28% | 1,924,500 |
| Oct 7, 2025 | 5,932.00 | 6,089.00 | 5,900.00 | 5,924.00 | 5,924.00 | 0.63% | 3,111,300 |
| Oct 6, 2025 | 5,728.00 | 5,920.00 | 5,702.00 | 5,887.00 | 5,887.00 | 6.49% | 3,461,800 |
| Oct 3, 2025 | 5,450.00 | 5,603.00 | 5,400.00 | 5,528.00 | 5,528.00 | 1.43% | 1,777,800 |
| Oct 2, 2025 | 5,250.00 | 5,474.00 | 5,192.00 | 5,450.00 | 5,450.00 | 7.01% | 2,861,400 |
| Oct 1, 2025 | 5,010.00 | 5,146.00 | 4,968.00 | 5,093.00 | 5,093.00 | 1.43% | 1,365,200 |
| Sep 30, 2025 | 5,094.00 | 5,096.00 | 4,977.00 | 5,021.00 | 5,021.00 | -0.18% | 1,182,500 |
| Sep 29, 2025 | 5,106.00 | 5,119.00 | 5,002.00 | 5,030.00 | 5,030.00 | -0.59% | 1,281,700 |
| Sep 26, 2025 | 5,211.00 | 5,231.00 | 5,047.00 | 5,060.00 | 5,060.00 | -4.06% | 2,348,600 |
| Sep 25, 2025 | 5,282.00 | 5,320.00 | 5,230.00 | 5,274.00 | 5,274.00 | -1.44% | 2,118,200 |
| Sep 24, 2025 | 5,300.00 | 5,398.00 | 5,272.00 | 5,351.00 | 5,351.00 | -0.63% | 2,058,700 |
| Sep 22, 2025 | 5,161.00 | 5,447.00 | 5,133.00 | 5,385.00 | 5,385.00 | 5.38% | 3,930,500 |
| Sep 19, 2025 | 5,190.00 | 5,199.00 | 4,998.00 | 5,110.00 | 5,110.00 | -1.26% | 3,896,600 |
| Sep 18, 2025 | 4,985.00 | 5,209.00 | 4,894.00 | 5,175.00 | 5,175.00 | 11.65% | 5,834,000 |
| Sep 17, 2025 | 4,686.00 | 4,726.00 | 4,622.00 | 4,635.00 | 4,635.00 | -1.42% | 5,834,000 |
| Sep 16, 2025 | 4,733.00 | 4,751.00 | 4,673.00 | 4,702.00 | 4,702.00 | 5.31% | 2,830,500 |
| Sep 12, 2025 | 4,351.00 | 4,499.00 | 4,347.00 | 4,465.00 | 4,465.00 | 3.98% | 3,332,000 |
| Sep 11, 2025 | 4,170.00 | 4,306.00 | 4,165.00 | 4,294.00 | 4,294.00 | 3.42% | 3,332,000 |
| Sep 10, 2025 | 4,102.00 | 4,170.00 | 4,068.00 | 4,152.00 | 4,152.00 | 1.00% | 1,229,800 |
| Sep 9, 2025 | 4,175.00 | 4,181.00 | 4,093.00 | 4,111.00 | 4,111.00 | -1.49% | 1,721,800 |
| Sep 8, 2025 | 3,985.00 | 4,190.00 | 3,945.00 | 4,173.00 | 4,173.00 | 5.81% | 2,537,400 |
| Sep 5, 2025 | 3,807.00 | 3,964.00 | 3,794.00 | 3,944.00 | 3,944.00 | 5.01% | 1,779,600 |
| Sep 4, 2025 | 3,741.00 | 3,824.00 | 3,731.00 | 3,756.00 | 3,756.00 | -0.08% | 1,148,600 |
| Sep 3, 2025 | 3,830.00 | 3,845.00 | 3,759.00 | 3,759.00 | 3,759.00 | -1.96% | 874,600 |
| Sep 2, 2025 | 3,850.00 | 3,898.00 | 3,832.00 | 3,834.00 | 3,834.00 | -0.23% | 654,600 |
| Sep 1, 2025 | 3,829.00 | 3,857.00 | 3,771.00 | 3,843.00 | 3,843.00 | -1.16% | 1,091,800 |
| Aug 29, 2025 | 3,932.00 | 3,960.00 | 3,855.00 | 3,888.00 | 3,888.00 | -1.32% | 1,069,500 |
| Aug 28, 2025 | 3,923.00 | 3,966.00 | 3,910.00 | 3,940.00 | 3,940.00 | 0.43% | 1,965,100 |
| Aug 27, 2025 | 3,950.00 | 3,960.00 | 3,909.00 | 3,923.00 | 3,923.00 | -0.33% | 1,316,300 |