Resonac Holdings Corporation (TYO:4004)
Japan · Delayed Price · Currency is JPY 5,910.00
-25.00 (-0.42%)
Oct 21, 2025, 3:30 PM JST
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 6,025.00 | 6,120.00 | 5,988.00 | 6,008.00 | - | 1.23% | 533,200 |
| 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 |
| Aug 26, 2025 | 3,876.00 | 3,943.00 | 3,851.00 | 3,936.00 | 3,936.00 | 1.57% | 1,549,700 |
| Aug 25, 2025 | 3,850.00 | 3,899.00 | 3,850.00 | 3,875.00 | 3,875.00 | 1.52% | 1,165,400 |
| Aug 22, 2025 | 3,840.00 | 3,864.00 | 3,767.00 | 3,817.00 | 3,817.00 | -0.10% | 1,419,700 |
| Aug 21, 2025 | 3,718.00 | 3,857.00 | 3,703.00 | 3,821.00 | 3,821.00 | 3.94% | 2,531,600 |
| Aug 20, 2025 | 3,699.00 | 3,737.00 | 3,667.00 | 3,676.00 | 3,676.00 | -1.63% | 934,800 |
| Aug 19, 2025 | 3,750.00 | 3,772.00 | 3,729.00 | 3,737.00 | 3,737.00 | -0.64% | 1,128,400 |
| Aug 18, 2025 | 3,601.00 | 3,773.00 | 3,588.00 | 3,761.00 | 3,761.00 | 4.88% | 1,880,200 |
| Aug 15, 2025 | 3,574.00 | 3,600.00 | 3,553.00 | 3,586.00 | 3,586.00 | 0.76% | 1,092,800 |
| Aug 14, 2025 | 3,534.00 | 3,590.00 | 3,524.00 | 3,559.00 | 3,559.00 | 0.14% | 701,900 |
| Aug 13, 2025 | 3,513.00 | 3,577.00 | 3,484.00 | 3,554.00 | 3,554.00 | 1.63% | 1,391,100 |
| Aug 12, 2025 | 3,530.00 | 3,569.00 | 3,472.00 | 3,497.00 | 3,497.00 | -1.82% | 1,847,200 |
| Aug 8, 2025 | 3,750.00 | 3,787.00 | 3,562.00 | 3,562.00 | 3,562.00 | -1.68% | 2,850,500 |
| Aug 7, 2025 | 3,638.00 | 3,654.00 | 3,595.00 | 3,623.00 | 3,623.00 | 0.08% | 1,061,100 |