Skip to main content
logo
Resonac Holdings Corporation (TYO:4004)
Japan flag Japan · Delayed Price · Currency is JPY
4,152.00
+41.00 (1.00%)
Sep 10, 2025, 3:30 PM JST

Resonac Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20253,578.003,595.003,536.003,536.003,536.00-0.39%1,096,900
Jul 11, 20253,511.003,585.003,499.003,550.003,550.001.49%1,481,800
Jul 10, 20253,435.003,498.003,420.003,498.003,498.002.46%1,324,900
Jul 9, 20253,451.003,465.003,386.003,414.003,414.000.15%1,299,800
Jul 8, 20253,390.003,431.003,366.003,409.003,409.000.56%1,368,500
Jul 7, 20253,450.003,462.003,380.003,390.003,390.00-2.16%1,226,000
Jul 4, 20253,420.003,497.003,419.003,465.003,465.002.39%3,231,600
Jul 3, 20253,255.003,384.003,234.003,384.003,384.004.61%1,898,000
Jul 2, 20253,234.003,265.003,223.003,235.003,235.00-1.49%1,342,600
Jul 1, 20253,300.003,327.003,283.003,284.003,284.00-1.94%1,189,700
Jun 30, 20253,384.003,407.003,337.003,349.003,349.000.54%1,677,300