RESOL HOLDINGS Co.,Ltd. (TYO:5261)
Japan · Delayed Price · Currency is JPY 6,740.00
+110.00 (1.66%)
Jun 3, 2026, 3:30 PM JST
RESOL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 6,600.00 | 6,750.00 | 6,600.00 | 6,740.00 | 6,740.00 | 1.66% | 7,800 |
| Jun 2, 2026 | 6,610.00 | 6,700.00 | 6,610.00 | 6,630.00 | 6,630.00 | -0.75% | 7,300 |
| Jun 1, 2026 | 6,790.00 | 6,820.00 | 6,630.00 | 6,680.00 | 6,680.00 | -1.62% | 13,300 |
| May 29, 2026 | 6,740.00 | 6,890.00 | 6,740.00 | 6,790.00 | 6,790.00 | 0.89% | 4,700 |
| May 28, 2026 | 6,870.00 | 6,900.00 | 6,730.00 | 6,730.00 | 6,730.00 | -2.04% | 5,500 |
| May 27, 2026 | 6,780.00 | 6,870.00 | 6,720.00 | 6,870.00 | 6,870.00 | 1.48% | 6,700 |
| May 26, 2026 | 6,950.00 | 7,000.00 | 6,760.00 | 6,770.00 | 6,770.00 | -2.87% | 15,500 |
| May 25, 2026 | 6,980.00 | 7,000.00 | 6,930.00 | 6,970.00 | 6,970.00 | -0.14% | 5,600 |
| May 22, 2026 | 6,950.00 | 7,020.00 | 6,950.00 | 6,980.00 | 6,980.00 | 0.14% | 2,700 |
| May 21, 2026 | 6,970.00 | 7,070.00 | 6,970.00 | 6,970.00 | 6,970.00 | -0.85% | 4,000 |
| May 20, 2026 | 7,120.00 | 7,120.00 | 6,970.00 | 7,030.00 | 7,030.00 | -0.85% | 7,300 |
| May 19, 2026 | 7,000.00 | 7,150.00 | 6,970.00 | 7,090.00 | 7,090.00 | 1.43% | 9,000 |
| May 18, 2026 | 6,840.00 | 6,990.00 | 6,840.00 | 6,990.00 | 6,990.00 | 2.04% | 5,300 |
| May 15, 2026 | 6,760.00 | 6,930.00 | 6,750.00 | 6,850.00 | 6,850.00 | - | 12,100 |
| May 14, 2026 | 7,000.00 | 7,060.00 | 6,800.00 | 6,850.00 | 6,850.00 | -2.14% | 16,400 |
| May 13, 2026 | 7,000.00 | 7,080.00 | 7,000.00 | 7,000.00 | 7,000.00 | -0.71% | 4,700 |
| May 12, 2026 | 7,040.00 | 7,120.00 | 7,010.00 | 7,050.00 | 7,050.00 | 0.14% | 3,500 |
| May 11, 2026 | 7,100.00 | 7,110.00 | 7,040.00 | 7,040.00 | 7,040.00 | -0.71% | 3,600 |
| May 8, 2026 | 6,940.00 | 7,100.00 | 6,940.00 | 7,090.00 | 7,090.00 | 1.87% | 11,000 |
| May 7, 2026 | 7,060.00 | 7,200.00 | 6,910.00 | 6,960.00 | 6,960.00 | -1.14% | 25,800 |
| May 1, 2026 | 7,030.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.71% | 6,700 |
| Apr 30, 2026 | 7,250.00 | 7,250.00 | 6,990.00 | 7,090.00 | 7,090.00 | -2.48% | 15,700 |
| Apr 28, 2026 | 7,160.00 | 7,270.00 | 7,140.00 | 7,270.00 | 7,270.00 | 2.25% | 5,000 |
| Apr 27, 2026 | 7,140.00 | 7,210.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.25% | 6,500 |
| Apr 24, 2026 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 8,600 |
| Apr 23, 2026 | 7,320.00 | 7,330.00 | 7,270.00 | 7,300.00 | 7,300.00 | -0.41% | 5,100 |
| Apr 22, 2026 | 7,360.00 | 7,370.00 | 7,290.00 | 7,330.00 | 7,330.00 | -0.54% | 5,100 |
| Apr 21, 2026 | 7,350.00 | 7,410.00 | 7,340.00 | 7,370.00 | 7,370.00 | 0.27% | 2,800 |
| Apr 20, 2026 | 7,450.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.81% | 2,300 |
| Apr 17, 2026 | 7,380.00 | 7,480.00 | 7,380.00 | 7,410.00 | 7,410.00 | - | 3,000 |
| Apr 16, 2026 | 7,450.00 | 7,490.00 | 7,400.00 | 7,410.00 | 7,410.00 | 0.14% | 3,800 |
| Apr 15, 2026 | 7,370.00 | 7,520.00 | 7,370.00 | 7,400.00 | 7,400.00 | -0.80% | 3,200 |
| Apr 14, 2026 | 7,370.00 | 7,510.00 | 7,370.00 | 7,460.00 | 7,460.00 | 1.77% | 5,200 |
| Apr 13, 2026 | 7,370.00 | 7,410.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.35% | 7,200 |
| Apr 10, 2026 | 7,540.00 | 7,540.00 | 7,430.00 | 7,430.00 | 7,430.00 | -1.46% | 4,800 |
| Apr 9, 2026 | 7,670.00 | 7,670.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.95% | 8,900 |
| Apr 8, 2026 | 7,560.00 | 7,690.00 | 7,520.00 | 7,690.00 | 7,690.00 | 3.50% | 10,100 |
| Apr 7, 2026 | 7,360.00 | 7,470.00 | 7,360.00 | 7,430.00 | 7,430.00 | 1.09% | 4,700 |
| Apr 6, 2026 | 7,220.00 | 7,360.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1.38% | 5,400 |
| Apr 3, 2026 | 7,210.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.97% | 6,500 |
| Apr 2, 2026 | 7,080.00 | 7,320.00 | 7,050.00 | 7,180.00 | 7,180.00 | 1.99% | 18,900 |
| Apr 1, 2026 | 7,250.00 | 7,260.00 | 6,960.00 | 7,040.00 | 7,040.00 | -0.85% | 21,100 |
| 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 | -8.50% | 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 |