Resona Holdings, Inc. (TYO:8308)
Japan · Delayed Price · Currency is JPY 1,493.00
-11.50 (-0.76%)
Dec 30, 2025, 3:30 PM JST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 1,585.00 | 1,644.50 | 1,581.00 | 1,626.00 | 1,626.00 | 4.30% | 11,005,900 |
| Nov 25, 2025 | 1,575.00 | 1,588.00 | 1,538.00 | 1,559.00 | 1,559.00 | -0.06% | 7,097,200 |
| Nov 21, 2025 | 1,533.00 | 1,573.50 | 1,528.00 | 1,560.00 | 1,560.00 | 1.20% | 9,877,400 |
| Nov 20, 2025 | 1,550.00 | 1,556.00 | 1,534.00 | 1,541.50 | 1,541.50 | 1.48% | 7,128,600 |
| Nov 19, 2025 | 1,525.00 | 1,536.00 | 1,500.50 | 1,519.00 | 1,519.00 | 0.30% | 8,906,600 |
| Nov 18, 2025 | 1,560.50 | 1,570.00 | 1,511.50 | 1,514.50 | 1,514.50 | -3.32% | 9,221,600 |
| Nov 17, 2025 | 1,591.00 | 1,602.00 | 1,551.00 | 1,566.50 | 1,566.50 | -1.57% | 9,198,500 |
| Nov 14, 2025 | 1,555.00 | 1,604.00 | 1,553.00 | 1,591.50 | 1,591.50 | 0.95% | 11,598,300 |
| Nov 13, 2025 | 1,557.00 | 1,576.50 | 1,556.50 | 1,576.50 | 1,576.50 | 1.71% | 8,594,200 |
| Nov 12, 2025 | 1,517.00 | 1,552.50 | 1,512.50 | 1,550.00 | 1,550.00 | 1.61% | 11,036,900 |
| Nov 11, 2025 | 1,550.00 | 1,575.00 | 1,507.50 | 1,525.50 | 1,525.50 | 0.16% | 8,852,700 |
| Nov 10, 2025 | 1,524.00 | 1,530.00 | 1,504.00 | 1,523.00 | 1,523.00 | 1.03% | 6,315,700 |
| Nov 7, 2025 | 1,505.50 | 1,527.00 | 1,491.00 | 1,507.50 | 1,507.50 | -0.76% | 6,957,200 |
| Nov 6, 2025 | 1,492.00 | 1,529.00 | 1,487.00 | 1,519.00 | 1,519.00 | 2.32% | 7,498,200 |
| Nov 5, 2025 | 1,506.50 | 1,506.50 | 1,433.50 | 1,484.50 | 1,484.50 | -2.14% | 8,656,000 |
| Nov 4, 2025 | 1,489.00 | 1,525.50 | 1,477.00 | 1,517.00 | 1,517.00 | 1.57% | 8,616,200 |
| Oct 31, 2025 | 1,500.00 | 1,509.00 | 1,478.00 | 1,493.50 | 1,493.50 | -0.76% | 6,547,400 |
| Oct 30, 2025 | 1,460.00 | 1,507.50 | 1,449.00 | 1,505.00 | 1,505.00 | 3.15% | 11,879,600 |
| Oct 29, 2025 | 1,463.00 | 1,468.00 | 1,440.50 | 1,459.00 | 1,459.00 | -0.78% | 6,516,600 |
| Oct 28, 2025 | 1,471.00 | 1,484.00 | 1,451.00 | 1,470.50 | 1,470.50 | 0.58% | 5,983,200 |
| Oct 27, 2025 | 1,471.00 | 1,479.50 | 1,455.00 | 1,462.00 | 1,462.00 | 1.46% | 7,446,800 |
| Oct 24, 2025 | 1,456.00 | 1,460.50 | 1,437.00 | 1,441.00 | 1,441.00 | -1.06% | 5,523,500 |
| Oct 23, 2025 | 1,459.50 | 1,466.00 | 1,445.50 | 1,456.50 | 1,456.50 | -0.72% | 4,147,300 |
| Oct 22, 2025 | 1,470.50 | 1,476.50 | 1,463.00 | 1,467.00 | 1,467.00 | -1.05% | 4,575,400 |
| Oct 21, 2025 | 1,500.00 | 1,504.00 | 1,478.50 | 1,482.50 | 1,482.50 | -0.40% | 6,157,600 |
| Oct 20, 2025 | 1,432.50 | 1,488.50 | 1,427.50 | 1,488.50 | 1,488.50 | 6.13% | 8,621,100 |