RESOL HOLDINGS Co.,Ltd. (TYO:5261)
Japan · Delayed Price · Currency is JPY 7,600.00
+20.00 (0.26%)
Nov 10, 2026, 3:30 PM JST
RESOL HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 7,630.00 | 7,690.00 | 7,560.00 | 7,600.00 | 7,600.00 | 0.26% | 6,400 |
| Nov 9, 2026 | 7,690.00 | 7,770.00 | 7,520.00 | 7,580.00 | 7,580.00 | 0.13% | 18,800 |
| Nov 6, 2026 | 7,470.00 | 7,700.00 | 7,470.00 | 7,570.00 | 7,570.00 | -9.88% | 27,300 |
| Nov 5, 2026 | 7,690.00 | 8,470.00 | 7,670.00 | 8,400.00 | 8,400.00 | 11.55% | 42,100 |
| Nov 4, 2026 | 7,690.00 | 7,750.00 | 7,530.00 | 7,530.00 | 7,530.00 | -1.83% | 4,000 |
| Nov 2, 2026 | 7,740.00 | 7,740.00 | 7,650.00 | 7,670.00 | 7,670.00 | -0.90% | 3,800 |
| Oct 30, 2026 | 7,690.00 | 7,760.00 | 7,690.00 | 7,740.00 | 7,740.00 | 0.65% | 3,100 |
| Oct 29, 2026 | 7,710.00 | 7,730.00 | 7,680.00 | 7,690.00 | 7,690.00 | -0.26% | 2,000 |
| Oct 28, 2026 | 7,750.00 | 7,790.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.26% | 3,900 |
| Oct 27, 2026 | 7,820.00 | 7,820.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.26% | 5,000 |
| Oct 26, 2026 | 7,730.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,750.00 | 0.26% | 3,500 |
| Oct 23, 2026 | 7,750.00 | 7,800.00 | 7,720.00 | 7,730.00 | 7,730.00 | 0.39% | 2,300 |
| Oct 22, 2026 | 7,720.00 | 7,780.00 | 7,690.00 | 7,700.00 | 7,700.00 | 0.39% | 2,800 |
| Oct 21, 2026 | 7,770.00 | 7,790.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.41% | 3,200 |
| Oct 20, 2026 | 7,770.00 | 7,780.00 | 7,750.00 | 7,780.00 | 7,780.00 | 0.39% | 1,100 |
| Oct 19, 2026 | 7,650.00 | 7,750.00 | 7,640.00 | 7,750.00 | 7,750.00 | 1.31% | 5,700 |
| Oct 16, 2026 | 7,540.00 | 7,670.00 | 7,540.00 | 7,650.00 | 7,650.00 | 1.46% | 3,100 |
| Oct 15, 2026 | 7,620.00 | 7,630.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.26% | 2,700 |
| Oct 14, 2026 | 7,590.00 | 7,650.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.92% | 2,400 |
| Oct 13, 2026 | 7,590.00 | 7,660.00 | 7,530.00 | 7,630.00 | 7,630.00 | 1.60% | 5,500 |
| Oct 9, 2026 | 7,510.00 | 7,550.00 | 7,400.00 | 7,510.00 | 7,510.00 | 0.13% | 6,200 |
| Oct 8, 2026 | 7,550.00 | 7,560.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.66% | 5,100 |
| Oct 7, 2026 | 7,530.00 | 7,560.00 | 7,520.00 | 7,550.00 | 7,550.00 | 0.27% | 2,200 |
| Oct 6, 2026 | 7,550.00 | 7,580.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.13% | 2,400 |
| Oct 5, 2026 | 7,630.00 | 7,630.00 | 7,530.00 | 7,540.00 | 7,540.00 | -0.40% | 2,000 |
| Oct 2, 2026 | 7,650.00 | 7,650.00 | 7,570.00 | 7,570.00 | 7,570.00 | -1.05% | 1,500 |
| Oct 1, 2026 | 7,620.00 | 7,660.00 | 7,620.00 | 7,650.00 | 7,650.00 | 0.13% | 1,100 |
| Sep 30, 2026 | 7,570.00 | 7,640.00 | 7,510.00 | 7,640.00 | 7,640.00 | 1.33% | 4,100 |
| Sep 29, 2026 | 7,530.00 | 7,560.00 | 7,510.00 | 7,540.00 | 7,540.00 | 0.13% | 3,200 |
| Sep 28, 2026 | 7,560.00 | 7,600.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.79% | 5,900 |
| Sep 25, 2026 | 7,630.00 | 7,650.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.52% | 3,800 |
| Sep 24, 2026 | 7,680.00 | 7,700.00 | 7,620.00 | 7,630.00 | 7,630.00 | -0.65% | 2,400 |
| Sep 18, 2026 | 7,680.00 | 7,750.00 | 7,680.00 | 7,680.00 | 7,680.00 | - | 2,400 |
| Sep 17, 2026 | 7,590.00 | 7,690.00 | 7,590.00 | 7,680.00 | 7,680.00 | 1.72% | 3,000 |
| Sep 16, 2026 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.53% | 3,600 |
| Sep 15, 2026 | 7,700.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.91% | 3,500 |
| Sep 14, 2026 | 7,570.00 | 7,690.00 | 7,560.00 | 7,660.00 | 7,660.00 | 2.00% | 4,000 |
| Sep 11, 2026 | 7,520.00 | 7,560.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.40% | 2,100 |
| Sep 10, 2026 | 7,590.00 | 7,590.00 | 7,530.00 | 7,540.00 | 7,540.00 | 0.40% | 2,400 |
| Sep 9, 2026 | 7,580.00 | 7,580.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.79% | 4,800 |
| Sep 8, 2026 | 7,640.00 | 7,640.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.92% | 4,600 |
| Sep 7, 2026 | 7,660.00 | 7,690.00 | 7,630.00 | 7,640.00 | 7,640.00 | -0.52% | 3,600 |
| Sep 4, 2026 | 7,640.00 | 7,770.00 | 7,640.00 | 7,680.00 | 7,680.00 | 0.26% | 1,600 |
| Sep 3, 2026 | 7,690.00 | 7,740.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.78% | 2,500 |
| Sep 2, 2026 | 7,770.00 | 7,800.00 | 7,620.00 | 7,720.00 | 7,720.00 | -0.64% | 4,900 |
| Sep 1, 2026 | 7,820.00 | 7,840.00 | 7,760.00 | 7,770.00 | 7,770.00 | -0.64% | 2,400 |
| Aug 31, 2026 | 7,830.00 | 7,840.00 | 7,790.00 | 7,820.00 | 7,820.00 | - | 1,200 |
| Aug 28, 2026 | 7,830.00 | 7,850.00 | 7,790.00 | 7,820.00 | 7,820.00 | 0.26% | 2,500 |
| Aug 27, 2026 | 7,790.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | 0.26% | 3,500 |
| Aug 26, 2026 | 7,820.00 | 7,850.00 | 7,730.00 | 7,780.00 | 7,780.00 | 0.52% | 2,000 |