Resonac Holdings Corporation (TYO:4004)
Japan flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 21, 20256,025.006,120.005,988.006,008.00-1.23%533,200
Oct 20, 20255,866.005,975.005,802.005,935.005,935.002.43%1,423,300
Oct 17, 20255,874.005,894.005,794.005,794.005,794.00-1.50%1,004,600
Oct 16, 20255,970.005,994.005,842.005,882.005,882.00-0.84%1,243,900
Oct 15, 20255,783.005,934.005,754.005,932.005,932.003.74%1,105,100
Oct 14, 20255,805.006,004.005,685.005,718.005,718.00-2.07%2,594,100
Oct 10, 20256,050.006,050.005,812.005,839.005,839.00-3.79%1,881,400
Oct 9, 20256,148.006,174.005,967.006,069.006,069.003.78%3,116,000
Oct 8, 20255,849.005,876.005,757.005,848.005,848.00-1.28%1,924,500
Oct 7, 20255,932.006,089.005,900.005,924.005,924.000.63%3,111,300
Oct 6, 20255,728.005,920.005,702.005,887.005,887.006.49%3,461,800
Oct 3, 20255,450.005,603.005,400.005,528.005,528.001.43%1,777,800
Oct 2, 20255,250.005,474.005,192.005,450.005,450.007.01%2,861,400
Oct 1, 20255,010.005,146.004,968.005,093.005,093.001.43%1,365,200
Sep 30, 20255,094.005,096.004,977.005,021.005,021.00-0.18%1,182,500
Sep 29, 20255,106.005,119.005,002.005,030.005,030.00-0.59%1,281,700
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