RESOL HOLDINGS Co.,Ltd. (TYO:5261)
Japan · Delayed Price · Currency is JPY 7,800.00
+20.00 (0.26%)
Aug 27, 2026, 3:30 PM JST
RESOL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 7,820.00 | 7,850.00 | 7,730.00 | 7,780.00 | 7,780.00 | 0.52% | 2,000 |
| Aug 25, 2026 | 7,780.00 | 7,820.00 | 7,740.00 | 7,740.00 | 7,740.00 | -1.02% | 2,500 |
| Aug 24, 2026 | 7,720.00 | 7,820.00 | 7,720.00 | 7,820.00 | 7,820.00 | 1.30% | 4,400 |
| Aug 21, 2026 | 7,750.00 | 7,750.00 | 7,640.00 | 7,720.00 | 7,720.00 | 0.13% | 1,600 |
| Aug 20, 2026 | 7,610.00 | 7,710.00 | 7,590.00 | 7,710.00 | 7,710.00 | 1.72% | 3,500 |
| Aug 19, 2026 | 7,710.00 | 7,710.00 | 7,560.00 | 7,580.00 | 7,580.00 | -0.92% | 4,200 |
| Aug 18, 2026 | 7,660.00 | 7,720.00 | 7,650.00 | 7,650.00 | 7,650.00 | -0.26% | 2,000 |
| Aug 17, 2026 | 7,670.00 | 7,750.00 | 7,670.00 | 7,670.00 | 7,670.00 | -0.52% | 2,900 |
| Aug 14, 2026 | 7,660.00 | 7,780.00 | 7,660.00 | 7,710.00 | 7,710.00 | -0.26% | 3,300 |
| Aug 13, 2026 | 7,750.00 | 7,760.00 | 7,700.00 | 7,730.00 | 7,730.00 | -0.26% | 1,300 |
| Aug 12, 2026 | 7,700.00 | 7,750.00 | 7,650.00 | 7,750.00 | 7,750.00 | 0.65% | 5,600 |
| Aug 10, 2026 | 7,600.00 | 7,750.00 | 7,600.00 | 7,700.00 | 7,700.00 | 1.58% | 3,000 |
| Aug 7, 2026 | 7,470.00 | 7,630.00 | 7,470.00 | 7,580.00 | 7,580.00 | 2.99% | 6,300 |
| Aug 6, 2026 | 7,670.00 | 7,780.00 | 7,270.00 | 7,360.00 | 7,360.00 | -4.42% | 12,300 |
| Aug 5, 2026 | 7,710.00 | 7,900.00 | 7,700.00 | 7,700.00 | 7,700.00 | -0.13% | 4,400 |
| Aug 4, 2026 | 7,840.00 | 7,840.00 | 7,690.00 | 7,710.00 | 7,710.00 | 0.26% | 1,900 |
| Aug 3, 2026 | 7,820.00 | 7,860.00 | 7,620.00 | 7,690.00 | 7,690.00 | -2.29% | 5,900 |
| Jul 31, 2026 | 7,910.00 | 8,030.00 | 7,850.00 | 7,870.00 | 7,870.00 | -1.38% | 2,800 |
| Jul 30, 2026 | 7,980.00 | 7,980.00 | 7,920.00 | 7,980.00 | 7,980.00 | - | 2,300 |
| Jul 29, 2026 | 8,000.00 | 8,070.00 | 7,950.00 | 7,980.00 | 7,980.00 | 0.50% | 7,100 |
| Jul 28, 2026 | 7,980.00 | 7,990.00 | 7,880.00 | 7,940.00 | 7,940.00 | -0.50% | 3,200 |
| Jul 27, 2026 | 7,900.00 | 8,000.00 | 7,900.00 | 7,980.00 | 7,980.00 | 1.27% | 4,200 |
| Jul 24, 2026 | 7,840.00 | 7,900.00 | 7,780.00 | 7,880.00 | 7,880.00 | 0.51% | 1,900 |
| Jul 23, 2026 | 7,850.00 | 7,880.00 | 7,790.00 | 7,840.00 | 7,840.00 | -0.13% | 2,200 |
| Jul 22, 2026 | 7,800.00 | 7,920.00 | 7,770.00 | 7,850.00 | 7,850.00 | 0.51% | 4,700 |
| Jul 21, 2026 | 7,630.00 | 7,840.00 | 7,590.00 | 7,810.00 | 7,810.00 | 2.76% | 6,900 |
| Jul 17, 2026 | 7,720.00 | 7,760.00 | 7,550.00 | 7,600.00 | 7,600.00 | -1.55% | 8,000 |
| Jul 16, 2026 | 7,770.00 | 7,890.00 | 7,720.00 | 7,720.00 | 7,720.00 | -0.77% | 4,900 |
| Jul 15, 2026 | 7,780.00 | 7,780.00 | 7,690.00 | 7,780.00 | 7,780.00 | 0.65% | 2,500 |
| Jul 14, 2026 | 7,670.00 | 7,770.00 | 7,640.00 | 7,730.00 | 7,730.00 | 1.58% | 4,700 |
| Jul 13, 2026 | 7,630.00 | 7,670.00 | 7,600.00 | 7,610.00 | 7,610.00 | -1.17% | 2,100 |
| Jul 10, 2026 | 7,740.00 | 7,770.00 | 7,620.00 | 7,700.00 | 7,700.00 | -0.39% | 3,400 |
| Jul 9, 2026 | 7,750.00 | 7,750.00 | 7,700.00 | 7,730.00 | 7,730.00 | -0.26% | 900 |
| Jul 8, 2026 | 7,590.00 | 7,810.00 | 7,590.00 | 7,750.00 | 7,750.00 | 1.57% | 3,000 |
| Jul 7, 2026 | 7,670.00 | 7,750.00 | 7,610.00 | 7,630.00 | 7,630.00 | -1.04% | 5,700 |
| Jul 6, 2026 | 7,800.00 | 7,810.00 | 7,670.00 | 7,710.00 | 7,710.00 | -0.13% | 5,200 |
| Jul 3, 2026 | 7,600.00 | 7,800.00 | 7,600.00 | 7,720.00 | 7,720.00 | 1.58% | 5,900 |
| Jul 2, 2026 | 7,550.00 | 7,680.00 | 7,550.00 | 7,600.00 | 7,600.00 | 1.74% | 8,200 |
| Jul 1, 2026 | 7,370.00 | 7,470.00 | 7,360.00 | 7,470.00 | 7,470.00 | 1.22% | 2,300 |
| Jun 30, 2026 | 7,500.00 | 7,570.00 | 7,350.00 | 7,380.00 | 7,380.00 | -0.94% | 5,100 |
| Jun 29, 2026 | 7,300.00 | 7,450.00 | 7,250.00 | 7,450.00 | 7,450.00 | 2.62% | 10,700 |
| Jun 26, 2026 | 7,290.00 | 7,300.00 | 7,250.00 | 7,260.00 | 7,260.00 | -0.41% | 3,200 |
| Jun 25, 2026 | 7,240.00 | 7,300.00 | 7,240.00 | 7,290.00 | 7,290.00 | 1.11% | 3,000 |
| Jun 24, 2026 | 7,150.00 | 7,240.00 | 7,150.00 | 7,210.00 | 7,210.00 | 0.84% | 2,800 |
| Jun 23, 2026 | 7,200.00 | 7,250.00 | 7,150.00 | 7,150.00 | 7,150.00 | -0.69% | 3,500 |
| Jun 22, 2026 | 7,340.00 | 7,340.00 | 7,180.00 | 7,200.00 | 7,200.00 | -2.44% | 6,700 |
| Jun 19, 2026 | 7,220.00 | 7,380.00 | 7,170.00 | 7,380.00 | 7,380.00 | 2.22% | 5,500 |
| Jun 18, 2026 | 7,200.00 | 7,290.00 | 7,170.00 | 7,220.00 | 7,220.00 | 0.28% | 5,200 |
| Jun 17, 2026 | 7,180.00 | 7,240.00 | 7,150.00 | 7,200.00 | 7,200.00 | 0.28% | 5,700 |
| Jun 16, 2026 | 7,100.00 | 7,240.00 | 7,060.00 | 7,180.00 | 7,180.00 | 1.41% | 9,000 |