RESOL HOLDINGS Co.,Ltd. (TYO:5261)
Japan · Delayed Price · Currency is JPY 7,040.00
-60.00 (-0.85%)
Apr 1, 2026, 10:53 AM JST
RESOL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 7,400.00 | 7,450.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.44% | 24,400 |
| Mar 30, 2026 | 7,310.00 | 7,510.00 | 7,270.00 | 7,430.00 | 7,430.00 | -9.72% | 31,900 |
| Mar 27, 2026 | 8,110.00 | 8,260.00 | 8,100.00 | 8,230.00 | 8,120.00 | 1.48% | 18,000 |
| Mar 26, 2026 | 8,160.00 | 8,170.00 | 8,090.00 | 8,110.00 | 8,001.60 | -0.61% | 10,900 |
| Mar 25, 2026 | 8,220.00 | 8,280.00 | 8,160.00 | 8,160.00 | 8,050.94 | 0.74% | 4,800 |
| Mar 24, 2026 | 8,460.00 | 8,460.00 | 8,060.00 | 8,100.00 | 7,991.74 | 1.12% | 15,600 |
| Mar 23, 2026 | 8,120.00 | 8,120.00 | 8,000.00 | 8,010.00 | 7,902.94 | -3.26% | 14,600 |
| Mar 19, 2026 | 8,450.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,169.33 | -2.13% | 15,000 |
| Mar 18, 2026 | 8,480.00 | 8,510.00 | 8,410.00 | 8,460.00 | 8,346.93 | 0.48% | 9,200 |
| Mar 17, 2026 | 8,530.00 | 8,540.00 | 8,410.00 | 8,420.00 | 8,307.46 | -0.36% | 7,500 |
| Mar 16, 2026 | 8,460.00 | 8,590.00 | 8,420.00 | 8,450.00 | 8,337.06 | -1.52% | 12,700 |
| Mar 13, 2026 | 8,430.00 | 8,580.00 | 8,430.00 | 8,580.00 | 8,465.32 | 0.23% | 6,600 |
| Mar 12, 2026 | 8,790.00 | 8,790.00 | 8,520.00 | 8,560.00 | 8,445.59 | -3.17% | 17,800 |
| Mar 11, 2026 | 8,770.00 | 8,910.00 | 8,740.00 | 8,840.00 | 8,721.85 | 1.84% | 8,900 |
| Mar 10, 2026 | 8,700.00 | 8,740.00 | 8,550.00 | 8,680.00 | 8,563.99 | 2.84% | 9,500 |
| Mar 9, 2026 | 8,430.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,327.19 | -3.10% | 19,600 |
| Mar 6, 2026 | 8,660.00 | 8,720.00 | 8,560.00 | 8,710.00 | 8,593.58 | 0.81% | 7,400 |
| Mar 5, 2026 | 8,500.00 | 8,720.00 | 8,500.00 | 8,640.00 | 8,524.52 | 3.47% | 7,400 |
| Mar 4, 2026 | 8,620.00 | 8,680.00 | 8,250.00 | 8,350.00 | 8,238.40 | -4.57% | 27,000 |
| Mar 3, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,750.00 | 8,633.05 | -1.57% | 11,600 |
| Mar 2, 2026 | 8,780.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,771.18 | -0.45% | 10,900 |
| Feb 27, 2026 | 8,630.00 | 8,930.00 | 8,610.00 | 8,930.00 | 8,810.64 | 4.08% | 12,500 |
| Feb 26, 2026 | 8,400.00 | 8,670.00 | 8,350.00 | 8,580.00 | 8,465.32 | 2.75% | 12,000 |
| Feb 25, 2026 | 8,420.00 | 8,480.00 | 8,350.00 | 8,350.00 | 8,238.40 | - | 7,600 |
| Feb 24, 2026 | 8,350.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,238.40 | 0.12% | 6,700 |
| Feb 20, 2026 | 8,400.00 | 8,420.00 | 8,330.00 | 8,340.00 | 8,228.53 | -0.48% | 3,500 |
| Feb 19, 2026 | 8,280.00 | 8,490.00 | 8,280.00 | 8,380.00 | 8,268.00 | 1.21% | 8,900 |
| Feb 18, 2026 | 8,150.00 | 8,310.00 | 8,120.00 | 8,280.00 | 8,169.33 | 1.60% | 9,200 |
| Feb 17, 2026 | 8,220.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,041.07 | -1.09% | 8,900 |
| Feb 16, 2026 | 8,220.00 | 8,320.00 | 8,180.00 | 8,240.00 | 8,129.87 | 0.24% | 8,500 |
| Feb 13, 2026 | 8,150.00 | 8,250.00 | 8,150.00 | 8,220.00 | 8,110.13 | -0.12% | 6,200 |
| Feb 12, 2026 | 8,290.00 | 8,370.00 | 8,170.00 | 8,230.00 | 8,120.00 | -1.44% | 13,500 |
| Feb 10, 2026 | 8,380.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,238.40 | -0.36% | 7,700 |
| Feb 9, 2026 | 8,280.00 | 8,440.00 | 8,240.00 | 8,380.00 | 8,268.00 | 2.32% | 15,800 |
| Feb 6, 2026 | 8,280.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,080.53 | -0.36% | 12,000 |
| Feb 5, 2026 | 7,930.00 | 8,400.00 | 7,890.00 | 8,220.00 | 8,110.13 | 3.92% | 15,900 |
| Feb 4, 2026 | 7,910.00 | 7,970.00 | 7,910.00 | 7,910.00 | 7,804.28 | -0.38% | 5,200 |
| Feb 3, 2026 | 7,890.00 | 8,100.00 | 7,870.00 | 7,940.00 | 7,833.88 | 0.76% | 14,900 |
| Feb 2, 2026 | 7,760.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,774.68 | 1.55% | 7,000 |
| Jan 30, 2026 | 7,610.00 | 7,820.00 | 7,580.00 | 7,760.00 | 7,656.28 | 1.84% | 9,200 |
| Jan 29, 2026 | 7,590.00 | 7,680.00 | 7,550.00 | 7,620.00 | 7,518.15 | 0.93% | 7,400 |
| Jan 28, 2026 | 7,680.00 | 7,710.00 | 7,540.00 | 7,550.00 | 7,449.09 | -2.08% | 7,400 |
| Jan 27, 2026 | 7,820.00 | 7,850.00 | 7,690.00 | 7,710.00 | 7,606.95 | -1.78% | 7,200 |
| Jan 26, 2026 | 7,770.00 | 7,890.00 | 7,710.00 | 7,850.00 | 7,745.08 | 1.29% | 11,400 |
| Jan 23, 2026 | 7,700.00 | 7,760.00 | 7,650.00 | 7,750.00 | 7,646.42 | 1.44% | 7,800 |
| Jan 22, 2026 | 7,630.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,537.89 | 1.73% | 7,500 |
| Jan 21, 2026 | 7,350.00 | 7,570.00 | 7,290.00 | 7,510.00 | 7,409.62 | 2.18% | 13,400 |
| Jan 20, 2026 | 7,380.00 | 7,440.00 | 7,200.00 | 7,350.00 | 7,251.76 | - | 12,200 |
| Jan 19, 2026 | 7,510.00 | 7,510.00 | 7,210.00 | 7,350.00 | 7,251.76 | -2.00% | 25,600 |
| Jan 16, 2026 | 7,580.00 | 7,630.00 | 7,500.00 | 7,500.00 | 7,399.76 | -0.92% | 8,600 |