Resona Holdings, Inc. (TYO:8308)
Japan · Delayed Price · Currency is JPY 2,454.00
+7.50 (0.31%)
Aug 14, 2026, 3:30 PM JST
Resona Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 2,458.50 | 2,506.00 | 2,439.00 | 2,454.00 | 2,454.00 | 0.31% | 9,788,800 |
| Aug 13, 2026 | 2,369.00 | 2,448.50 | 2,362.50 | 2,446.50 | 2,446.50 | 4.37% | 11,193,400 |
| Aug 12, 2026 | 2,318.00 | 2,364.50 | 2,306.00 | 2,344.00 | 2,344.00 | 3.12% | 9,306,300 |
| Aug 10, 2026 | 2,295.50 | 2,313.00 | 2,273.00 | 2,273.00 | 2,273.00 | -1.73% | 5,841,300 |
| Aug 7, 2026 | 2,336.00 | 2,353.00 | 2,313.00 | 2,313.00 | 2,313.00 | -1.24% | 8,216,700 |
| Aug 6, 2026 | 2,289.00 | 2,362.00 | 2,280.50 | 2,342.00 | 2,342.00 | 2.58% | 10,474,300 |
| Aug 5, 2026 | 2,208.00 | 2,283.00 | 2,183.50 | 2,283.00 | 2,283.00 | 4.18% | 9,987,300 |
| Aug 4, 2026 | 2,230.00 | 2,246.00 | 2,191.50 | 2,191.50 | 2,191.50 | -2.45% | 10,969,500 |
| Aug 3, 2026 | 2,180.00 | 2,276.50 | 2,166.50 | 2,246.50 | 2,246.50 | 2.51% | 16,504,700 |
| Jul 31, 2026 | 2,218.00 | 2,218.00 | 2,158.00 | 2,191.50 | 2,191.50 | 0.62% | 12,573,100 |
| Jul 30, 2026 | 2,167.50 | 2,207.50 | 2,153.00 | 2,178.00 | 2,178.00 | -3.01% | 20,453,200 |
| Jul 29, 2026 | 2,226.00 | 2,253.00 | 2,174.50 | 2,245.50 | 2,245.50 | -0.86% | 13,055,900 |
| Jul 28, 2026 | 2,350.00 | 2,351.00 | 2,259.50 | 2,265.00 | 2,265.00 | -5.37% | 12,507,100 |
| Jul 27, 2026 | 2,364.00 | 2,420.00 | 2,344.00 | 2,393.50 | 2,393.50 | 1.18% | 9,342,600 |
| Jul 24, 2026 | 2,330.00 | 2,389.00 | 2,318.00 | 2,365.50 | 2,365.50 | 0.66% | 9,381,700 |
| Jul 23, 2026 | 2,306.00 | 2,375.50 | 2,306.00 | 2,350.00 | 2,350.00 | 1.21% | 10,263,800 |
| Jul 22, 2026 | 2,296.00 | 2,354.50 | 2,287.50 | 2,322.00 | 2,322.00 | 1.57% | 7,836,200 |
| Jul 21, 2026 | 2,261.00 | 2,286.00 | 2,219.00 | 2,286.00 | 2,286.00 | 2.76% | 9,832,900 |
| Jul 17, 2026 | 2,350.00 | 2,361.00 | 2,197.00 | 2,224.50 | 2,224.50 | -5.50% | 9,857,100 |
| Jul 16, 2026 | 2,367.00 | 2,389.50 | 2,346.50 | 2,354.00 | 2,354.00 | -1.07% | 7,591,400 |
| Jul 15, 2026 | 2,384.00 | 2,420.50 | 2,358.50 | 2,379.50 | 2,379.50 | 0.40% | 8,911,000 |
| Jul 14, 2026 | 2,362.50 | 2,377.50 | 2,324.50 | 2,370.00 | 2,370.00 | 0.32% | 7,226,100 |
| Jul 13, 2026 | 2,340.00 | 2,399.50 | 2,340.00 | 2,362.50 | 2,362.50 | 1.16% | 7,426,900 |
| Jul 10, 2026 | 2,376.50 | 2,391.50 | 2,316.50 | 2,335.50 | 2,335.50 | -1.23% | 7,334,900 |
| Jul 9, 2026 | 2,341.00 | 2,372.50 | 2,332.00 | 2,364.50 | 2,364.50 | 0.28% | 10,020,500 |
| Jul 8, 2026 | 2,341.00 | 2,367.50 | 2,316.50 | 2,358.00 | 2,358.00 | 1.38% | 9,889,300 |
| Jul 7, 2026 | 2,383.00 | 2,416.50 | 2,314.50 | 2,326.00 | 2,326.00 | 1.88% | 13,396,200 |
| Jul 6, 2026 | 2,252.00 | 2,283.00 | 2,231.50 | 2,283.00 | 2,283.00 | 1.67% | 6,617,300 |
| Jul 3, 2026 | 2,225.00 | 2,249.00 | 2,185.00 | 2,245.50 | 2,245.50 | 2.21% | 8,456,200 |
| Jul 2, 2026 | 2,154.00 | 2,222.50 | 2,145.00 | 2,197.00 | 2,197.00 | 3.90% | 10,956,300 |
| Jul 1, 2026 | 2,085.00 | 2,129.50 | 2,085.00 | 2,114.50 | 2,114.50 | 0.40% | 7,527,200 |
| Jun 30, 2026 | 2,123.00 | 2,143.00 | 2,106.00 | 2,106.00 | 2,106.00 | 0.07% | 6,570,900 |
| Jun 29, 2026 | 2,114.00 | 2,127.00 | 2,074.00 | 2,104.50 | 2,104.50 | 0.12% | 7,327,500 |
| Jun 26, 2026 | 2,116.00 | 2,146.00 | 2,078.50 | 2,102.00 | 2,102.00 | -0.24% | 6,949,600 |
| Jun 25, 2026 | 2,155.00 | 2,156.50 | 2,098.00 | 2,107.00 | 2,107.00 | -0.66% | 8,404,300 |
| Jun 24, 2026 | 2,170.50 | 2,179.50 | 2,108.50 | 2,121.00 | 2,121.00 | -1.90% | 7,015,000 |
| Jun 23, 2026 | 2,260.00 | 2,261.00 | 2,162.00 | 2,162.00 | 2,162.00 | -3.05% | 9,423,000 |
| Jun 22, 2026 | 2,150.00 | 2,238.50 | 2,150.00 | 2,230.00 | 2,230.00 | 1.55% | 7,169,400 |
| Jun 19, 2026 | 2,255.00 | 2,270.00 | 2,193.00 | 2,196.00 | 2,196.00 | -2.66% | 14,315,100 |
| Jun 18, 2026 | 2,230.00 | 2,263.50 | 2,206.00 | 2,256.00 | 2,256.00 | 4.37% | 12,098,800 |
| Jun 17, 2026 | 2,222.50 | 2,232.50 | 2,160.50 | 2,161.50 | 2,161.50 | 0.79% | 10,336,500 |
| Jun 16, 2026 | 2,170.50 | 2,171.00 | 2,108.50 | 2,144.50 | 2,144.50 | -2.66% | 11,756,200 |
| Jun 15, 2026 | 2,210.50 | 2,277.50 | 2,201.00 | 2,203.00 | 2,203.00 | 2.61% | 9,965,300 |
| Jun 12, 2026 | 2,168.00 | 2,197.00 | 2,135.50 | 2,147.00 | 2,147.00 | 1.47% | 11,972,000 |
| Jun 11, 2026 | 2,111.00 | 2,144.50 | 2,089.50 | 2,116.00 | 2,116.00 | -1.08% | 14,673,600 |
| Jun 10, 2026 | 2,150.00 | 2,198.50 | 2,124.00 | 2,139.00 | 2,139.00 | -0.70% | 11,797,200 |
| Jun 9, 2026 | 2,110.00 | 2,161.50 | 2,096.00 | 2,154.00 | 2,154.00 | 3.28% | 10,578,000 |
| Jun 8, 2026 | 2,080.50 | 2,099.00 | 2,043.50 | 2,085.50 | 2,085.50 | -1.53% | 9,733,400 |
| Jun 5, 2026 | 2,123.50 | 2,178.00 | 2,117.00 | 2,118.00 | 2,118.00 | 1.00% | 8,793,900 |
| Jun 4, 2026 | 2,085.50 | 2,143.00 | 2,049.00 | 2,097.00 | 2,097.00 | 2.17% | 10,316,900 |