Resona Holdings, Inc. (TYO:8308)
Japan · Delayed Price · Currency is JPY 1,927.00
-11.50 (-0.59%)
May 1, 2026, 3:30 PM JST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 1,916.00 | 1,958.00 | 1,892.50 | 1,927.00 | 1,927.00 | -0.59% | 5,900,900 |
| Apr 30, 2026 | 1,900.00 | 1,947.50 | 1,885.00 | 1,938.50 | 1,938.50 | -3.36% | 12,810,700 |
| Apr 28, 2026 | 1,868.00 | 2,006.00 | 1,851.00 | 2,006.00 | 2,006.00 | 9.14% | 16,843,800 |
| Apr 27, 2026 | 1,808.00 | 1,857.00 | 1,786.00 | 1,838.00 | 1,838.00 | 0.96% | 5,059,300 |
| Apr 24, 2026 | 1,834.50 | 1,854.00 | 1,810.00 | 1,820.50 | 1,820.50 | 0.58% | 7,046,400 |
| Apr 23, 2026 | 1,830.00 | 1,838.00 | 1,796.00 | 1,810.00 | 1,810.00 | -2.45% | 18,447,300 |
| Apr 22, 2026 | 1,891.00 | 1,907.00 | 1,854.00 | 1,855.50 | 1,855.50 | -3.03% | 8,762,100 |
| Apr 21, 2026 | 1,950.00 | 1,963.00 | 1,905.00 | 1,913.50 | 1,913.50 | -2.05% | 6,738,400 |
| Apr 20, 2026 | 2,006.00 | 2,009.50 | 1,948.50 | 1,953.50 | 1,953.50 | -0.64% | 10,064,200 |
| Apr 17, 2026 | 1,949.50 | 1,966.00 | 1,926.00 | 1,966.00 | 1,966.00 | 2.72% | 15,280,900 |
| Apr 16, 2026 | 1,959.50 | 1,966.00 | 1,909.50 | 1,914.00 | 1,914.00 | -0.85% | 8,546,700 |
| Apr 15, 2026 | 1,943.00 | 1,947.00 | 1,904.50 | 1,930.50 | 1,930.50 | 3.46% | 10,257,900 |
| Apr 14, 2026 | 1,906.00 | 1,911.50 | 1,857.50 | 1,866.00 | 1,866.00 | -0.82% | 6,005,200 |
| Apr 13, 2026 | 1,880.00 | 1,909.00 | 1,871.00 | 1,881.50 | 1,881.50 | -0.37% | 4,377,100 |
| Apr 10, 2026 | 1,897.00 | 1,915.50 | 1,883.00 | 1,888.50 | 1,888.50 | -0.08% | 7,105,700 |
| Apr 9, 2026 | 1,925.00 | 1,938.00 | 1,877.00 | 1,890.00 | 1,890.00 | -1.69% | 7,250,800 |
| Apr 8, 2026 | 1,973.00 | 1,983.50 | 1,916.50 | 1,922.50 | 1,922.50 | 3.14% | 8,590,300 |
| Apr 7, 2026 | 1,864.00 | 1,894.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.78% | 5,668,400 |
| Apr 6, 2026 | 1,828.50 | 1,881.50 | 1,828.50 | 1,849.50 | 1,849.50 | 1.45% | 4,540,300 |
| Apr 3, 2026 | 1,838.00 | 1,844.50 | 1,812.00 | 1,823.00 | 1,823.00 | 0.63% | 3,322,000 |
| Apr 2, 2026 | 1,909.50 | 1,909.50 | 1,802.50 | 1,811.50 | 1,811.50 | -3.10% | 8,626,900 |
| Apr 1, 2026 | 1,818.00 | 1,872.00 | 1,802.50 | 1,869.50 | 1,869.50 | 8.53% | 10,820,600 |
| Mar 31, 2026 | 1,712.00 | 1,781.00 | 1,703.50 | 1,722.50 | 1,722.50 | -0.95% | 7,263,000 |
| Mar 30, 2026 | 1,691.50 | 1,749.00 | 1,691.50 | 1,739.00 | 1,739.00 | -4.56% | 9,333,400 |
| Mar 27, 2026 | 1,808.50 | 1,834.00 | 1,794.50 | 1,822.00 | 1,807.50 | 0.19% | 8,805,700 |
| Mar 26, 2026 | 1,850.50 | 1,858.00 | 1,798.50 | 1,818.50 | 1,804.03 | -1.20% | 5,436,900 |
| Mar 25, 2026 | 1,809.50 | 1,855.50 | 1,808.50 | 1,840.50 | 1,825.85 | 4.01% | 9,652,500 |
| Mar 24, 2026 | 1,774.00 | 1,777.00 | 1,748.00 | 1,769.50 | 1,755.42 | 4.46% | 8,429,500 |
| Mar 23, 2026 | 1,663.00 | 1,713.50 | 1,652.50 | 1,694.00 | 1,680.52 | -4.16% | 8,531,700 |
| Mar 19, 2026 | 1,785.00 | 1,788.00 | 1,761.00 | 1,767.50 | 1,753.43 | -2.10% | 7,351,300 |
| Mar 18, 2026 | 1,761.00 | 1,808.00 | 1,757.50 | 1,805.50 | 1,791.13 | 3.73% | 7,333,300 |
| Mar 17, 2026 | 1,752.00 | 1,774.00 | 1,728.00 | 1,740.50 | 1,726.65 | 0.32% | 4,627,400 |
| Mar 16, 2026 | 1,729.50 | 1,757.00 | 1,717.00 | 1,735.00 | 1,721.19 | -0.72% | 7,642,100 |
| Mar 13, 2026 | 1,690.00 | 1,756.50 | 1,687.50 | 1,747.50 | 1,733.59 | 1.27% | 10,514,700 |
| Mar 12, 2026 | 1,761.50 | 1,772.00 | 1,699.00 | 1,725.50 | 1,711.77 | -4.22% | 9,904,500 |
| Mar 11, 2026 | 1,817.00 | 1,833.50 | 1,792.50 | 1,801.50 | 1,787.16 | -0.36% | 7,460,200 |
| Mar 10, 2026 | 1,784.00 | 1,820.00 | 1,765.50 | 1,808.00 | 1,793.61 | 3.28% | 7,828,600 |
| Mar 9, 2026 | 1,678.00 | 1,752.00 | 1,667.00 | 1,750.50 | 1,736.57 | -3.34% | 12,594,000 |
| Mar 6, 2026 | 1,748.50 | 1,815.50 | 1,733.50 | 1,811.00 | 1,796.59 | 1.26% | 11,243,400 |
| Mar 5, 2026 | 1,759.00 | 1,817.50 | 1,746.00 | 1,788.50 | 1,774.27 | 6.52% | 20,626,600 |
| Mar 4, 2026 | 1,701.00 | 1,743.50 | 1,642.50 | 1,679.00 | 1,665.64 | -5.33% | 11,592,000 |
| Mar 3, 2026 | 1,837.50 | 1,853.50 | 1,773.00 | 1,773.50 | 1,759.39 | -3.82% | 11,628,100 |
| Mar 2, 2026 | 1,800.00 | 1,848.00 | 1,782.50 | 1,844.00 | 1,829.32 | -3.48% | 10,096,100 |
| Feb 27, 2026 | 1,895.00 | 1,910.50 | 1,875.00 | 1,910.50 | 1,895.30 | 1.00% | 9,189,400 |
| Feb 26, 2026 | 1,870.00 | 1,908.00 | 1,865.00 | 1,891.50 | 1,876.45 | 3.36% | 9,932,700 |
| Feb 25, 2026 | 1,907.00 | 1,926.50 | 1,830.00 | 1,830.00 | 1,815.44 | -5.01% | 12,043,600 |
| Feb 24, 2026 | 1,954.50 | 1,963.50 | 1,910.00 | 1,926.50 | 1,911.17 | -2.73% | 8,931,900 |
| Feb 20, 2026 | 1,990.00 | 2,002.00 | 1,961.50 | 1,980.50 | 1,964.74 | -1.44% | 5,682,800 |
| Feb 19, 2026 | 1,971.00 | 2,016.50 | 1,956.00 | 2,009.50 | 1,993.51 | 3.48% | 8,063,200 |
| Feb 18, 2026 | 1,934.00 | 1,968.50 | 1,926.50 | 1,942.00 | 1,926.55 | 2.53% | 10,064,500 |