Resona Holdings, Inc. (TYO:8308)
Japan · Delayed Price · Currency is JPY 2,419.00
-32.50 (-1.33%)
Sep 24, 2026, 3:30 PM JST
Resona Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 2,470.50 | 2,475.50 | 2,409.50 | 2,419.00 | 2,419.00 | -1.33% | 7,921,100 |
| Sep 18, 2026 | 2,464.00 | 2,479.50 | 2,414.00 | 2,451.50 | 2,451.50 | -1.11% | 9,992,600 |
| Sep 17, 2026 | 2,452.00 | 2,505.50 | 2,444.00 | 2,479.00 | 2,479.00 | 1.29% | 7,765,800 |
| Sep 16, 2026 | 2,466.00 | 2,486.50 | 2,447.50 | 2,447.50 | 2,447.50 | -0.63% | 7,221,300 |
| Sep 15, 2026 | 2,529.00 | 2,539.50 | 2,438.00 | 2,463.00 | 2,463.00 | -3.24% | 9,753,600 |
| Sep 14, 2026 | 2,512.00 | 2,559.50 | 2,486.00 | 2,545.50 | 2,545.50 | 0.93% | 8,880,800 |
| Sep 11, 2026 | 2,462.50 | 2,522.50 | 2,422.50 | 2,522.00 | 2,522.00 | 1.35% | 13,754,000 |
| Sep 10, 2026 | 2,415.50 | 2,501.50 | 2,405.50 | 2,488.50 | 2,488.50 | 3.17% | 9,814,800 |
| Sep 9, 2026 | 2,451.00 | 2,484.50 | 2,412.00 | 2,412.00 | 2,412.00 | -3.17% | 9,231,700 |
| Sep 8, 2026 | 2,505.00 | 2,537.50 | 2,477.00 | 2,491.00 | 2,491.00 | -2.03% | 9,755,500 |
| Sep 7, 2026 | 2,553.00 | 2,596.50 | 2,530.00 | 2,542.50 | 2,542.50 | -0.29% | 6,387,000 |
| Sep 4, 2026 | 2,568.00 | 2,571.00 | 2,492.00 | 2,550.00 | 2,550.00 | - | 9,041,500 |
| Sep 3, 2026 | 2,550.00 | 2,601.00 | 2,535.00 | 2,550.00 | 2,550.00 | 1.29% | 12,802,800 |
| Sep 2, 2026 | 2,532.00 | 2,544.00 | 2,478.00 | 2,517.50 | 2,517.50 | -0.69% | 10,415,400 |
| Sep 1, 2026 | 2,510.00 | 2,553.50 | 2,493.00 | 2,535.00 | 2,535.00 | 0.20% | 8,783,000 |
| Aug 31, 2026 | 2,500.00 | 2,531.50 | 2,483.50 | 2,530.00 | 2,530.00 | 0.70% | 8,130,500 |
| Aug 28, 2026 | 2,450.00 | 2,540.00 | 2,442.50 | 2,512.50 | 2,512.50 | 2.91% | 13,242,100 |
| Aug 27, 2026 | 2,450.00 | 2,461.00 | 2,424.50 | 2,441.50 | 2,441.50 | -0.18% | 7,701,900 |
| Aug 26, 2026 | 2,428.00 | 2,462.00 | 2,421.00 | 2,446.00 | 2,446.00 | 1.24% | 6,897,800 |
| Aug 25, 2026 | 2,360.00 | 2,417.00 | 2,358.50 | 2,416.00 | 2,416.00 | 1.90% | 6,535,200 |
| Aug 24, 2026 | 2,409.00 | 2,409.00 | 2,345.00 | 2,371.00 | 2,371.00 | -0.29% | 6,238,500 |
| Aug 21, 2026 | 2,333.00 | 2,390.50 | 2,327.00 | 2,378.00 | 2,378.00 | 1.30% | 8,581,500 |
| Aug 20, 2026 | 2,324.00 | 2,369.00 | 2,318.00 | 2,347.50 | 2,347.50 | -0.38% | 8,809,100 |
| Aug 19, 2026 | 2,451.50 | 2,459.50 | 2,355.50 | 2,356.50 | 2,356.50 | -5.74% | 12,655,500 |
| Aug 18, 2026 | 2,513.00 | 2,552.50 | 2,487.00 | 2,500.00 | 2,500.00 | 0.75% | 9,724,500 |
| Aug 17, 2026 | 2,530.00 | 2,533.00 | 2,471.50 | 2,481.50 | 2,481.50 | 1.12% | 7,135,900 |
| 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 |