Resonac Holdings Corporation (TYO:4004)
Japan · Delayed Price · Currency is JPY 18,075
+135 (0.75%)
Oct 7, 2026, 3:30 PM JST
Resonac Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 17,655.00 | 18,465.00 | 17,555.00 | 18,075.00 | 18,075.00 | 0.75% | 3,205,800 |
| Oct 6, 2026 | 17,600.00 | 18,125.00 | 17,180.00 | 17,940.00 | 17,940.00 | -0.33% | 3,487,500 |
| Oct 5, 2026 | 17,680.00 | 18,000.00 | 17,030.00 | 18,000.00 | 18,000.00 | 4.17% | 3,862,700 |
| Oct 2, 2026 | 16,050.00 | 17,280.00 | 15,985.00 | 17,280.00 | 17,280.00 | 8.71% | 4,238,800 |
| Oct 1, 2026 | 15,000.00 | 15,895.00 | 14,945.00 | 15,895.00 | 15,895.00 | 6.07% | 2,369,400 |
| Sep 30, 2026 | 14,500.00 | 15,000.00 | 14,315.00 | 14,985.00 | 14,985.00 | 7.69% | 1,936,900 |
| Sep 29, 2026 | 14,700.00 | 14,790.00 | 13,840.00 | 13,915.00 | 13,915.00 | -3.88% | 2,043,000 |
| Sep 28, 2026 | 14,970.00 | 15,260.00 | 14,665.00 | 14,695.00 | 14,477.00 | -1.77% | 1,836,500 |
| Sep 25, 2026 | 14,820.00 | 15,090.00 | 14,505.00 | 14,960.00 | 14,738.07 | 0.67% | 1,916,300 |
| Sep 24, 2026 | 14,495.00 | 15,030.00 | 14,220.00 | 14,860.00 | 14,639.55 | 6.94% | 2,520,000 |
| Sep 18, 2026 | 13,905.00 | 14,210.00 | 13,700.00 | 13,895.00 | 13,688.87 | 2.47% | 2,128,600 |
| Sep 17, 2026 | 14,065.00 | 14,170.00 | 13,435.00 | 13,560.00 | 13,358.84 | -4.03% | 1,907,000 |
| Sep 16, 2026 | 13,855.00 | 14,140.00 | 13,630.00 | 14,130.00 | 13,920.38 | 3.06% | 1,309,400 |
| Sep 15, 2026 | 13,280.00 | 14,100.00 | 13,165.00 | 13,710.00 | 13,506.61 | 2.01% | 2,212,000 |
| Sep 14, 2026 | 12,925.00 | 13,505.00 | 12,885.00 | 13,440.00 | 13,240.62 | -5.98% | 3,737,600 |
| Sep 11, 2026 | 15,000.00 | 15,180.00 | 14,040.00 | 14,295.00 | 14,082.93 | -10.68% | 2,935,300 |
| Sep 10, 2026 | 16,000.00 | 16,070.00 | 15,495.00 | 16,005.00 | 15,767.57 | -0.40% | 1,242,100 |
| Sep 9, 2026 | 15,940.00 | 16,420.00 | 15,720.00 | 16,070.00 | 15,831.60 | 2.52% | 1,598,200 |
| Sep 8, 2026 | 16,260.00 | 16,715.00 | 15,675.00 | 15,675.00 | 15,442.46 | -5.46% | 1,948,800 |
| Sep 7, 2026 | 16,000.00 | 16,660.00 | 15,855.00 | 16,580.00 | 16,334.04 | 6.76% | 1,911,600 |
| Sep 4, 2026 | 15,640.00 | 15,925.00 | 15,285.00 | 15,530.00 | 15,299.61 | 0.52% | 1,529,200 |
| Sep 3, 2026 | 15,700.00 | 16,140.00 | 15,315.00 | 15,450.00 | 15,220.80 | 0.13% | 1,490,500 |
| Sep 2, 2026 | 15,700.00 | 15,840.00 | 15,205.00 | 15,430.00 | 15,201.10 | -3.68% | 1,506,300 |
| Sep 1, 2026 | 15,815.00 | 16,170.00 | 15,560.00 | 16,020.00 | 15,782.34 | 1.10% | 1,690,100 |
| Aug 31, 2026 | 15,590.00 | 15,995.00 | 15,465.00 | 15,845.00 | 15,609.94 | -2.04% | 2,025,300 |
| Aug 28, 2026 | 16,550.00 | 16,785.00 | 16,140.00 | 16,175.00 | 15,935.04 | -1.31% | 1,436,900 |
| Aug 27, 2026 | 16,790.00 | 16,990.00 | 15,860.00 | 16,390.00 | 16,146.85 | 2.47% | 1,778,500 |
| Aug 26, 2026 | 16,460.00 | 16,625.00 | 15,870.00 | 15,995.00 | 15,757.71 | -1.14% | 1,882,100 |
| Aug 25, 2026 | 15,420.00 | 16,245.00 | 15,400.00 | 16,180.00 | 15,939.97 | 2.57% | 1,568,800 |
| Aug 24, 2026 | 16,065.00 | 16,165.00 | 15,380.00 | 15,775.00 | 15,540.98 | -1.77% | 1,639,000 |
| Aug 21, 2026 | 15,940.00 | 16,255.00 | 15,775.00 | 16,060.00 | 15,821.75 | 0.72% | 1,709,700 |
| Aug 20, 2026 | 15,850.00 | 16,400.00 | 15,585.00 | 15,945.00 | 15,708.46 | 0.28% | 1,844,400 |
| Aug 19, 2026 | 15,800.00 | 16,355.00 | 15,510.00 | 15,900.00 | 15,664.12 | -6.33% | 2,276,600 |
| Aug 18, 2026 | 17,200.00 | 17,960.00 | 16,830.00 | 16,975.00 | 16,723.18 | -1.31% | 2,285,100 |
| Aug 17, 2026 | 16,800.00 | 17,265.00 | 16,390.00 | 17,200.00 | 16,944.84 | 4.46% | 1,773,100 |
| Aug 14, 2026 | 17,300.00 | 17,360.00 | 16,330.00 | 16,465.00 | 16,220.74 | -3.15% | 1,963,800 |
| Aug 13, 2026 | 17,140.00 | 18,010.00 | 16,900.00 | 17,000.00 | 16,747.81 | -2.35% | 3,910,100 |
| Aug 12, 2026 | 16,735.00 | 17,720.00 | 16,515.00 | 17,410.00 | 17,151.72 | 6.58% | 3,674,700 |
| Aug 10, 2026 | 16,330.00 | 16,945.00 | 15,970.00 | 16,335.00 | 16,092.67 | -0.37% | 2,805,700 |
| Aug 7, 2026 | 16,000.00 | 17,030.00 | 15,205.00 | 16,395.00 | 16,151.78 | 8.18% | 7,312,000 |
| Aug 6, 2026 | 15,955.00 | 16,085.00 | 15,005.00 | 15,155.00 | 14,930.18 | -6.31% | 3,044,200 |
| Aug 5, 2026 | 15,415.00 | 16,260.00 | 15,270.00 | 16,175.00 | 15,935.04 | 10.15% | 3,792,000 |
| Aug 4, 2026 | 14,060.00 | 14,790.00 | 13,870.00 | 14,685.00 | 14,467.15 | 4.45% | 2,999,400 |
| Aug 3, 2026 | 13,675.00 | 14,320.00 | 13,250.00 | 14,060.00 | 13,851.42 | 2.44% | 2,346,900 |
| Jul 31, 2026 | 14,525.00 | 14,540.00 | 13,525.00 | 13,725.00 | 13,521.39 | 13.20% | 4,295,100 |
| Jul 30, 2026 | 12,165.00 | 12,600.00 | 11,810.00 | 12,125.00 | 11,945.13 | -0.98% | 3,479,900 |
| Jul 29, 2026 | 12,510.00 | 13,005.00 | 11,820.00 | 12,245.00 | 12,063.35 | -0.97% | 4,257,700 |
| Jul 28, 2026 | 13,155.00 | 13,225.00 | 12,285.00 | 12,365.00 | 12,181.57 | -11.49% | 3,088,500 |
| Jul 27, 2026 | 14,380.00 | 14,490.00 | 13,660.00 | 13,970.00 | 13,762.76 | -3.69% | 2,078,700 |
| Jul 24, 2026 | 14,995.00 | 15,265.00 | 14,335.00 | 14,505.00 | 14,289.82 | -5.78% | 1,455,100 |