Resonac Holdings Corporation (TYO:4004)
Japan · Delayed Price · Currency is JPY 16,605
+215 (1.31%)
Aug 28, 2026, 10:55 AM JST
Resonac Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 16,550.00 | 16,785.00 | 16,370.00 | 16,585.00 | - | 1.19% | 676,700 |
| Aug 27, 2026 | 16,790.00 | 16,990.00 | 15,860.00 | 16,390.00 | 16,390.00 | 2.47% | 1,778,500 |
| Aug 26, 2026 | 16,460.00 | 16,625.00 | 15,870.00 | 15,995.00 | 15,995.00 | -1.14% | 1,882,100 |
| Aug 25, 2026 | 15,420.00 | 16,245.00 | 15,400.00 | 16,180.00 | 16,180.00 | 2.57% | 1,568,800 |
| Aug 24, 2026 | 16,065.00 | 16,165.00 | 15,380.00 | 15,775.00 | 15,775.00 | -1.77% | 1,639,000 |
| Aug 21, 2026 | 15,940.00 | 16,255.00 | 15,775.00 | 16,060.00 | 16,060.00 | 0.72% | 1,709,700 |
| Aug 20, 2026 | 15,850.00 | 16,400.00 | 15,585.00 | 15,945.00 | 15,945.00 | 0.28% | 1,844,400 |
| Aug 19, 2026 | 15,800.00 | 16,355.00 | 15,510.00 | 15,900.00 | 15,900.00 | -6.33% | 2,276,600 |
| Aug 18, 2026 | 17,200.00 | 17,960.00 | 16,830.00 | 16,975.00 | 16,975.00 | -1.31% | 2,285,100 |
| Aug 17, 2026 | 16,800.00 | 17,265.00 | 16,390.00 | 17,200.00 | 17,200.00 | 4.46% | 1,773,100 |
| Aug 14, 2026 | 17,300.00 | 17,360.00 | 16,330.00 | 16,465.00 | 16,465.00 | -3.15% | 1,963,800 |
| Aug 13, 2026 | 17,140.00 | 18,010.00 | 16,900.00 | 17,000.00 | 17,000.00 | -2.35% | 3,910,100 |
| Aug 12, 2026 | 16,735.00 | 17,720.00 | 16,515.00 | 17,410.00 | 17,410.00 | 6.58% | 3,674,700 |
| Aug 10, 2026 | 16,330.00 | 16,945.00 | 15,970.00 | 16,335.00 | 16,335.00 | -0.37% | 2,805,700 |
| Aug 7, 2026 | 16,000.00 | 17,030.00 | 15,205.00 | 16,395.00 | 16,395.00 | 8.18% | 7,312,000 |
| Aug 6, 2026 | 15,955.00 | 16,085.00 | 15,005.00 | 15,155.00 | 15,155.00 | -6.31% | 3,044,200 |
| Aug 5, 2026 | 15,415.00 | 16,260.00 | 15,270.00 | 16,175.00 | 16,175.00 | 10.15% | 3,792,000 |
| Aug 4, 2026 | 14,060.00 | 14,790.00 | 13,870.00 | 14,685.00 | 14,685.00 | 4.45% | 2,999,400 |
| Aug 3, 2026 | 13,675.00 | 14,320.00 | 13,250.00 | 14,060.00 | 14,060.00 | 2.44% | 2,346,900 |
| Jul 31, 2026 | 14,525.00 | 14,540.00 | 13,525.00 | 13,725.00 | 13,725.00 | 13.20% | 4,295,100 |
| Jul 30, 2026 | 12,165.00 | 12,600.00 | 11,810.00 | 12,125.00 | 12,125.00 | -0.98% | 3,479,900 |
| Jul 29, 2026 | 12,510.00 | 13,005.00 | 11,820.00 | 12,245.00 | 12,245.00 | -0.97% | 4,257,700 |
| Jul 28, 2026 | 13,155.00 | 13,225.00 | 12,285.00 | 12,365.00 | 12,365.00 | -11.49% | 3,088,500 |
| Jul 27, 2026 | 14,380.00 | 14,490.00 | 13,660.00 | 13,970.00 | 13,970.00 | -3.69% | 2,078,700 |
| Jul 24, 2026 | 14,995.00 | 15,265.00 | 14,335.00 | 14,505.00 | 14,505.00 | -5.78% | 1,455,100 |
| Jul 23, 2026 | 15,845.00 | 15,965.00 | 15,295.00 | 15,395.00 | 15,395.00 | 0.95% | 1,371,000 |
| Jul 22, 2026 | 15,340.00 | 16,100.00 | 15,230.00 | 15,250.00 | 15,250.00 | 4.60% | 2,499,600 |
| Jul 21, 2026 | 14,250.00 | 14,670.00 | 14,070.00 | 14,580.00 | 14,580.00 | 4.82% | 2,123,200 |
| Jul 17, 2026 | 14,310.00 | 14,480.00 | 13,410.00 | 13,910.00 | 13,910.00 | -6.61% | 3,120,500 |
| Jul 16, 2026 | 15,500.00 | 15,555.00 | 14,715.00 | 14,895.00 | 14,895.00 | -6.61% | 1,845,200 |
| Jul 15, 2026 | 15,620.00 | 16,165.00 | 15,595.00 | 15,950.00 | 15,950.00 | 3.47% | 1,550,900 |
| Jul 14, 2026 | 15,100.00 | 15,555.00 | 14,880.00 | 15,415.00 | 15,415.00 | 0.55% | 1,895,300 |
| Jul 13, 2026 | 16,550.00 | 16,620.00 | 15,120.00 | 15,330.00 | 15,330.00 | -5.08% | 2,204,200 |
| Jul 10, 2026 | 16,270.00 | 16,435.00 | 15,925.00 | 16,150.00 | 16,150.00 | 2.54% | 1,814,000 |
| Jul 9, 2026 | 15,850.00 | 16,160.00 | 15,575.00 | 15,750.00 | 15,750.00 | 2.74% | 2,001,400 |
| Jul 8, 2026 | 14,875.00 | 16,100.00 | 14,780.00 | 15,330.00 | 15,330.00 | -2.20% | 2,461,400 |
| Jul 7, 2026 | 16,500.00 | 16,980.00 | 15,620.00 | 15,675.00 | 15,675.00 | -6.42% | 3,044,900 |
| Jul 6, 2026 | 17,520.00 | 17,680.00 | 16,340.00 | 16,750.00 | 16,750.00 | -4.29% | 2,339,600 |
| Jul 3, 2026 | 16,700.00 | 17,615.00 | 16,400.00 | 17,500.00 | 17,500.00 | -2.23% | 3,191,200 |
| Jul 2, 2026 | 18,075.00 | 18,345.00 | 17,460.00 | 17,900.00 | 17,900.00 | -4.18% | 2,591,200 |
| Jul 1, 2026 | 18,400.00 | 18,850.00 | 17,965.00 | 18,680.00 | 18,680.00 | 5.54% | 2,895,400 |
| Jun 30, 2026 | 17,865.00 | 18,000.00 | 17,280.00 | 17,700.00 | 17,700.00 | -0.92% | 1,849,000 |
| Jun 29, 2026 | 17,315.00 | 17,865.00 | 16,635.00 | 17,865.00 | 17,865.00 | 3.09% | 2,319,000 |
| Jun 26, 2026 | 17,465.00 | 18,060.00 | 16,675.00 | 17,330.00 | 17,330.00 | -2.48% | 3,130,000 |
| Jun 25, 2026 | 18,550.00 | 18,735.00 | 17,705.00 | 17,770.00 | 17,770.00 | 0.11% | 2,622,700 |
| Jun 24, 2026 | 18,025.00 | 18,320.00 | 17,400.00 | 17,750.00 | 17,750.00 | -3.27% | 2,726,400 |
| Jun 23, 2026 | 19,500.00 | 19,825.00 | 18,350.00 | 18,350.00 | 18,350.00 | -5.05% | 3,320,700 |
| Jun 22, 2026 | 18,375.00 | 19,585.00 | 18,340.00 | 19,325.00 | 19,325.00 | 5.08% | 2,531,900 |
| Jun 19, 2026 | 19,705.00 | 19,840.00 | 18,380.00 | 18,390.00 | 18,390.00 | -0.16% | 3,844,400 |
| Jun 18, 2026 | 18,695.00 | 19,285.00 | 18,250.00 | 18,420.00 | 18,420.00 | -0.54% | 2,873,600 |