Resonac Holdings Corporation (TYO:4004)
Japan · Delayed Price · Currency is JPY 16,930
-270 (-1.57%)
May 18, 2026, 9:17 AM JST
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 18,980.00 | 19,000.00 | 17,010.00 | 17,200.00 | 17,200.00 | -7.97% | 4,930,400 |
| May 14, 2026 | 20,005.00 | 20,495.00 | 18,050.00 | 18,690.00 | 18,690.00 | 4.91% | 7,539,400 |
| May 13, 2026 | 17,110.00 | 18,150.00 | 17,080.00 | 17,815.00 | 17,815.00 | - | 4,870,500 |
| May 12, 2026 | 17,510.00 | 17,925.00 | 17,165.00 | 17,815.00 | 17,815.00 | 5.73% | 4,272,400 |
| May 11, 2026 | 16,480.00 | 16,935.00 | 16,245.00 | 16,850.00 | 16,850.00 | 5.31% | 3,987,800 |
| May 8, 2026 | 15,190.00 | 16,085.00 | 15,180.00 | 16,000.00 | 16,000.00 | 2.63% | 2,827,400 |
| May 7, 2026 | 15,035.00 | 15,700.00 | 15,010.00 | 15,590.00 | 15,590.00 | 11.00% | 4,158,600 |
| May 1, 2026 | 14,290.00 | 14,410.00 | 13,920.00 | 14,045.00 | 14,045.00 | -1.20% | 1,771,800 |
| Apr 30, 2026 | 13,870.00 | 14,335.00 | 13,820.00 | 14,215.00 | 14,215.00 | 0.42% | 2,221,600 |
| Apr 28, 2026 | 13,700.00 | 14,155.00 | 13,630.00 | 14,155.00 | 14,155.00 | 1.18% | 2,085,700 |
| Apr 27, 2026 | 13,850.00 | 14,160.00 | 13,725.00 | 13,990.00 | 13,990.00 | 1.60% | 2,354,700 |
| Apr 24, 2026 | 13,930.00 | 14,550.00 | 13,755.00 | 13,770.00 | 13,770.00 | 0.15% | 3,952,800 |
| Apr 23, 2026 | 14,520.00 | 14,520.00 | 13,475.00 | 13,750.00 | 13,750.00 | -4.88% | 3,961,500 |
| Apr 22, 2026 | 13,860.00 | 14,530.00 | 13,750.00 | 14,455.00 | 14,455.00 | 8.44% | 5,223,800 |
| Apr 21, 2026 | 12,730.00 | 13,545.00 | 12,710.00 | 13,330.00 | 13,330.00 | 6.64% | 2,825,800 |
| Apr 20, 2026 | 12,600.00 | 12,785.00 | 12,440.00 | 12,500.00 | 12,500.00 | 0.32% | 1,539,300 |
| Apr 17, 2026 | 13,000.00 | 13,075.00 | 12,425.00 | 12,460.00 | 12,460.00 | -5.61% | 2,094,100 |
| Apr 16, 2026 | 13,000.00 | 13,315.00 | 12,945.00 | 13,200.00 | 13,200.00 | 2.52% | 1,422,700 |
| Apr 15, 2026 | 13,580.00 | 13,710.00 | 12,775.00 | 12,875.00 | 12,875.00 | -4.56% | 2,680,600 |
| Apr 14, 2026 | 13,660.00 | 13,760.00 | 13,440.00 | 13,490.00 | 13,490.00 | 1.43% | 2,121,800 |
| Apr 13, 2026 | 13,000.00 | 13,310.00 | 12,935.00 | 13,300.00 | 13,300.00 | -0.78% | 2,217,900 |
| Apr 10, 2026 | 13,500.00 | 13,830.00 | 13,350.00 | 13,405.00 | 13,405.00 | 2.88% | 2,357,200 |
| Apr 9, 2026 | 12,850.00 | 13,235.00 | 12,575.00 | 13,030.00 | 13,030.00 | 2.04% | 3,320,100 |
| Apr 8, 2026 | 12,745.00 | 12,995.00 | 12,610.00 | 12,770.00 | 12,770.00 | 8.36% | 3,556,800 |
| Apr 7, 2026 | 11,840.00 | 11,865.00 | 11,525.00 | 11,785.00 | 11,785.00 | -0.51% | 2,394,500 |
| Apr 6, 2026 | 11,350.00 | 12,165.00 | 11,300.00 | 11,845.00 | 11,845.00 | 4.82% | 3,355,700 |
| Apr 3, 2026 | 11,150.00 | 11,420.00 | 11,010.00 | 11,300.00 | 11,300.00 | 7.06% | 2,668,500 |
| Apr 2, 2026 | 10,690.00 | 10,890.00 | 10,135.00 | 10,555.00 | 10,555.00 | -1.72% | 3,143,700 |
| Apr 1, 2026 | 10,450.00 | 10,740.00 | 10,280.00 | 10,740.00 | 10,740.00 | 9.57% | 2,542,400 |
| Mar 31, 2026 | 9,835.00 | 10,205.00 | 9,654.00 | 9,802.00 | 9,802.00 | -6.07% | 3,987,400 |
| Mar 30, 2026 | 10,175.00 | 10,435.00 | 9,960.00 | 10,435.00 | 10,435.00 | -2.98% | 2,618,400 |
| Mar 27, 2026 | 10,710.00 | 10,790.00 | 10,340.00 | 10,755.00 | 10,755.00 | -2.32% | 2,260,600 |
| Mar 26, 2026 | 10,940.00 | 11,220.00 | 10,720.00 | 11,010.00 | 11,010.00 | 2.18% | 2,405,000 |
| Mar 25, 2026 | 11,340.00 | 11,345.00 | 10,690.00 | 10,775.00 | 10,775.00 | 1.99% | 2,672,700 |
| Mar 24, 2026 | 10,915.00 | 10,935.00 | 10,280.00 | 10,565.00 | 10,565.00 | 1.39% | 3,588,900 |
| Mar 23, 2026 | 10,385.00 | 10,530.00 | 10,160.00 | 10,420.00 | 10,420.00 | -7.01% | 2,874,900 |
| Mar 19, 2026 | 11,100.00 | 11,270.00 | 10,710.00 | 11,205.00 | 11,205.00 | -2.57% | 2,994,600 |
| Mar 18, 2026 | 11,040.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 8.29% | 2,642,300 |
| Mar 17, 2026 | 11,300.00 | 11,425.00 | 10,620.00 | 10,620.00 | 10,620.00 | -3.98% | 2,659,300 |
| Mar 16, 2026 | 10,950.00 | 11,220.00 | 10,750.00 | 11,060.00 | 11,060.00 | -0.36% | 2,273,500 |
| Mar 13, 2026 | 10,915.00 | 11,590.00 | 10,890.00 | 11,100.00 | 11,100.00 | -3.60% | 2,811,300 |
| Mar 12, 2026 | 11,565.00 | 11,860.00 | 11,410.00 | 11,515.00 | 11,515.00 | -3.44% | 2,973,800 |
| Mar 11, 2026 | 11,690.00 | 12,295.00 | 11,600.00 | 11,925.00 | 11,925.00 | 10.42% | 4,383,300 |
| Mar 10, 2026 | 10,955.00 | 11,440.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.36% | 4,630,500 |
| Mar 9, 2026 | 10,690.00 | 11,145.00 | 10,220.00 | 10,655.00 | 10,655.00 | -12.59% | 4,639,500 |
| Mar 6, 2026 | 11,800.00 | 12,425.00 | 11,660.00 | 12,190.00 | 12,190.00 | 1.67% | 3,378,700 |
| Mar 5, 2026 | 12,000.00 | 12,655.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.96% | 4,974,100 |
| Mar 4, 2026 | 11,640.00 | 12,405.00 | 11,420.00 | 11,760.00 | 11,760.00 | -6.22% | 5,034,100 |
| Mar 3, 2026 | 12,565.00 | 13,970.00 | 12,490.00 | 12,540.00 | 12,540.00 | 0.40% | 6,554,900 |
| Mar 2, 2026 | 11,880.00 | 12,500.00 | 11,635.00 | 12,490.00 | 12,490.00 | 4.69% | 3,540,400 |