Resona Holdings, Inc. (TYO:8308)
Japan · Delayed Price · Currency is JPY 2,170.00
+10.50 (0.49%)
At close: Feb 12, 2026
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 1,568.00 | 1,582.50 | 1,538.00 | 1,552.00 | 1,552.00 | -0.39% | 12,948,100 |
| Dec 15, 2025 | 1,558.00 | 1,574.00 | 1,534.00 | 1,558.00 | 1,558.00 | 0.26% | 11,948,700 |
| Dec 12, 2025 | 1,527.50 | 1,563.00 | 1,520.50 | 1,554.00 | 1,554.00 | 2.81% | 10,345,900 |
| Dec 11, 2025 | 1,539.00 | 1,547.00 | 1,511.50 | 1,511.50 | 1,511.50 | -0.49% | 7,552,000 |
| Dec 10, 2025 | 1,526.50 | 1,528.50 | 1,509.50 | 1,519.00 | 1,519.00 | -1.36% | 7,957,100 |
| Dec 9, 2025 | 1,567.00 | 1,567.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.90% | 6,382,300 |
| Dec 8, 2025 | 1,556.00 | 1,561.50 | 1,540.50 | 1,554.00 | 1,554.00 | -1.02% | 6,892,700 |
| Dec 5, 2025 | 1,546.50 | 1,573.00 | 1,521.50 | 1,570.00 | 1,570.00 | 0.45% | 9,989,800 |
| Dec 4, 2025 | 1,551.00 | 1,569.00 | 1,546.50 | 1,563.00 | 1,563.00 | 1.10% | 7,295,300 |
| Dec 3, 2025 | 1,580.00 | 1,581.00 | 1,544.00 | 1,546.00 | 1,546.00 | -2.34% | 9,163,100 |
| Dec 2, 2025 | 1,586.00 | 1,603.00 | 1,575.00 | 1,583.00 | 1,583.00 | 0.44% | 9,271,000 |
| Dec 1, 2025 | 1,601.00 | 1,613.00 | 1,575.50 | 1,576.00 | 1,576.00 | -0.85% | 12,005,000 |
| Nov 28, 2025 | 1,582.00 | 1,595.50 | 1,576.50 | 1,589.50 | 1,589.50 | -0.16% | 7,506,100 |
| Nov 27, 2025 | 1,600.00 | 1,631.50 | 1,583.00 | 1,592.00 | 1,592.00 | -2.09% | 11,308,700 |