Resona Holdings, Inc. (TYO:8308)
Japan · Delayed Price · Currency is JPY 1,777.50
+98.50 (5.87%)
Mar 5, 2026, 12:55 PM JST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,701.00 | 1,743.50 | 1,642.50 | 1,679.00 | 1,679.00 | -5.33% | 11,592,000 |
| Mar 3, 2026 | 1,837.50 | 1,853.50 | 1,773.00 | 1,773.50 | 1,773.50 | -3.82% | 11,628,100 |
| Mar 2, 2026 | 1,800.00 | 1,848.00 | 1,782.50 | 1,844.00 | 1,844.00 | -3.48% | 10,096,100 |
| Feb 27, 2026 | 1,895.00 | 1,910.50 | 1,875.00 | 1,910.50 | 1,910.50 | 1.00% | 9,189,400 |
| Feb 26, 2026 | 1,870.00 | 1,908.00 | 1,865.00 | 1,891.50 | 1,891.50 | 3.36% | 9,932,700 |
| Feb 25, 2026 | 1,907.00 | 1,926.50 | 1,830.00 | 1,830.00 | 1,830.00 | -5.01% | 12,043,600 |
| Feb 24, 2026 | 1,954.50 | 1,963.50 | 1,910.00 | 1,926.50 | 1,926.50 | -2.73% | 8,931,900 |
| Feb 20, 2026 | 1,990.00 | 2,002.00 | 1,961.50 | 1,980.50 | 1,980.50 | -1.44% | 5,682,800 |
| Feb 19, 2026 | 1,971.00 | 2,016.50 | 1,956.00 | 2,009.50 | 2,009.50 | 3.48% | 8,063,200 |
| Feb 18, 2026 | 1,934.00 | 1,968.50 | 1,926.50 | 1,942.00 | 1,942.00 | 2.53% | 10,064,500 |
| Feb 17, 2026 | 1,976.50 | 1,997.50 | 1,894.00 | 1,894.00 | 1,894.00 | -3.88% | 13,204,300 |
| Feb 16, 2026 | 2,097.00 | 2,113.50 | 1,970.50 | 1,970.50 | 1,970.50 | -8.01% | 18,233,100 |
| Feb 13, 2026 | 2,167.50 | 2,193.00 | 2,142.00 | 2,142.00 | 2,142.00 | -1.29% | 9,113,200 |
| Feb 12, 2026 | 2,128.00 | 2,175.50 | 2,128.00 | 2,170.00 | 2,170.00 | 0.49% | 11,005,500 |
| Feb 10, 2026 | 2,132.50 | 2,189.50 | 2,123.00 | 2,159.50 | 2,159.50 | 2.18% | 13,597,500 |
| Feb 9, 2026 | 2,130.00 | 2,133.50 | 2,074.50 | 2,113.50 | 2,113.50 | 4.94% | 17,489,400 |
| Feb 6, 2026 | 1,926.50 | 2,014.00 | 1,914.00 | 2,014.00 | 2,014.00 | 2.42% | 8,914,700 |
| Feb 5, 2026 | 1,960.00 | 1,997.50 | 1,942.50 | 1,966.50 | 1,966.50 | 1.94% | 14,993,400 |
| Feb 4, 2026 | 1,872.00 | 1,929.00 | 1,839.00 | 1,929.00 | 1,929.00 | 4.24% | 12,507,100 |
| Feb 3, 2026 | 1,818.50 | 1,863.00 | 1,792.00 | 1,850.50 | 1,850.50 | 6.44% | 12,703,700 |
| Feb 2, 2026 | 1,800.00 | 1,844.00 | 1,738.50 | 1,738.50 | 1,738.50 | -2.85% | 10,808,000 |
| Jan 30, 2026 | 1,788.00 | 1,795.00 | 1,766.00 | 1,789.50 | 1,789.50 | 1.71% | 10,054,700 |
| Jan 29, 2026 | 1,769.00 | 1,773.50 | 1,734.50 | 1,759.50 | 1,759.50 | 0.26% | 8,499,800 |
| Jan 28, 2026 | 1,780.50 | 1,786.50 | 1,738.00 | 1,755.00 | 1,755.00 | -2.04% | 8,680,500 |
| Jan 27, 2026 | 1,772.50 | 1,797.50 | 1,753.00 | 1,791.50 | 1,791.50 | 0.67% | 6,918,600 |
| Jan 26, 2026 | 1,786.00 | 1,813.50 | 1,770.50 | 1,779.50 | 1,779.50 | -2.06% | 10,545,900 |
| Jan 23, 2026 | 1,796.50 | 1,827.00 | 1,787.00 | 1,817.00 | 1,817.00 | 4.13% | 11,921,400 |
| Jan 22, 2026 | 1,770.00 | 1,779.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.95% | 7,333,500 |
| Jan 21, 2026 | 1,746.50 | 1,751.00 | 1,706.50 | 1,728.50 | 1,728.50 | -2.84% | 8,892,000 |
| Jan 20, 2026 | 1,785.00 | 1,803.50 | 1,771.50 | 1,779.00 | 1,779.00 | -0.95% | 8,050,200 |
| Jan 19, 2026 | 1,790.00 | 1,796.00 | 1,758.50 | 1,796.00 | 1,796.00 | 0.03% | 6,255,600 |
| Jan 16, 2026 | 1,779.50 | 1,804.50 | 1,775.00 | 1,795.50 | 1,795.50 | 0.84% | 10,472,100 |
| Jan 15, 2026 | 1,738.00 | 1,794.00 | 1,725.00 | 1,780.50 | 1,780.50 | 3.46% | 12,016,100 |
| Jan 14, 2026 | 1,700.00 | 1,723.00 | 1,676.50 | 1,721.00 | 1,721.00 | 2.26% | 9,149,500 |
| Jan 13, 2026 | 1,699.00 | 1,707.00 | 1,667.50 | 1,683.00 | 1,683.00 | 3.51% | 13,395,900 |
| Jan 9, 2026 | 1,615.00 | 1,652.50 | 1,610.50 | 1,626.00 | 1,626.00 | 2.17% | 9,999,500 |
| Jan 8, 2026 | 1,604.50 | 1,615.50 | 1,572.00 | 1,591.50 | 1,591.50 | -1.58% | 8,434,300 |
| Jan 7, 2026 | 1,632.00 | 1,633.50 | 1,604.50 | 1,617.00 | 1,617.00 | -0.92% | 9,127,800 |
| Jan 6, 2026 | 1,581.00 | 1,637.00 | 1,576.50 | 1,632.00 | 1,632.00 | 5.05% | 14,842,700 |
| Jan 5, 2026 | 1,517.50 | 1,553.50 | 1,514.50 | 1,553.50 | 1,553.50 | 4.05% | 11,464,000 |
| Dec 30, 2025 | 1,485.50 | 1,512.00 | 1,483.50 | 1,493.00 | 1,493.00 | -0.76% | 8,543,900 |
| Dec 29, 2025 | 1,494.50 | 1,504.50 | 1,486.00 | 1,504.50 | 1,504.50 | 0.17% | 5,628,300 |
| Dec 26, 2025 | 1,518.50 | 1,519.00 | 1,498.00 | 1,502.00 | 1,502.00 | -1.09% | 5,922,200 |
| Dec 25, 2025 | 1,529.50 | 1,534.00 | 1,515.50 | 1,518.50 | 1,518.50 | -0.62% | 3,619,900 |
| Dec 24, 2025 | 1,560.00 | 1,571.00 | 1,521.50 | 1,528.00 | 1,528.00 | -2.02% | 6,094,500 |
| Dec 23, 2025 | 1,547.00 | 1,566.00 | 1,542.00 | 1,559.50 | 1,559.50 | 0.81% | 5,849,600 |
| Dec 22, 2025 | 1,575.00 | 1,583.00 | 1,539.00 | 1,547.00 | 1,547.00 | -0.77% | 8,676,100 |
| Dec 19, 2025 | 1,526.50 | 1,561.50 | 1,525.50 | 1,559.00 | 1,559.00 | 2.23% | 8,352,900 |
| Dec 18, 2025 | 1,531.50 | 1,540.50 | 1,517.50 | 1,525.00 | 1,525.00 | -0.91% | 7,046,700 |
| Dec 17, 2025 | 1,547.50 | 1,552.00 | 1,507.00 | 1,539.00 | 1,539.00 | -0.84% | 7,315,600 |