Resonac Holdings Corporation 4004
TSE · Japan · Prozessindustrie
¥15.895,00+910,00 (+6,07 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥15.895,00 | +6,07 % | ¥15.000,00 | ¥15.895,00 | ¥14.945,00 | 2,37M |
| 2026-09-30 | ¥14.985,00 | +7,69 % | ¥14.500,00 | ¥15.000,00 | ¥14.315,00 | 1,94M |
| 2026-09-29 | ¥13.915,00 | -3,65 % | ¥14.700,00 | ¥14.790,00 | ¥13.840,00 | 2,04M |
| 2026-09-28 | ¥14.441,55 | -1,77 % | ¥14.711,81 | ¥14.996,81 | ¥14.412,07 | 1,87M |
| 2026-09-25 | ¥14.701,98 | +0,67 % | ¥14.564,39 | ¥14.829,74 | ¥14.254,83 | 1,95M |
| 2026-09-24 | ¥14.603,71 | +5,10 % | ¥14.245,00 | ¥14.770,77 | ¥13.974,74 | 2,56M |
| 2026-09-18 | ¥13.895,00 | +2,47 % | ¥13.905,00 | ¥14.210,00 | ¥13.700,00 | 2,13M |
| 2026-09-17 | ¥13.560,00 | -4,03 % | ¥14.065,00 | ¥14.170,00 | ¥13.435,00 | 1,91M |
| 2026-09-16 | ¥14.130,00 | +3,06 % | ¥13.855,00 | ¥14.140,00 | ¥13.630,00 | 1,31M |
| 2026-09-15 | ¥13.710,00 | +2,01 % | ¥13.280,00 | ¥14.100,00 | ¥13.165,00 | 2,21M |
| 2026-09-14 | ¥13.440,00 | -5,98 % | ¥12.925,00 | ¥13.505,00 | ¥12.885,00 | 3,74M |
| 2026-09-11 | ¥14.295,00 | -10,68 % | ¥15.000,00 | ¥15.180,00 | ¥14.040,00 | 2,94M |
| 2026-09-10 | ¥16.005,00 | -0,40 % | ¥16.000,00 | ¥16.070,00 | ¥15.495,00 | 1,24M |
| 2026-09-09 | ¥16.070,00 | +2,52 % | ¥15.940,00 | ¥16.420,00 | ¥15.720,00 | 1,60M |
| 2026-09-08 | ¥15.675,00 | -5,46 % | ¥16.260,00 | ¥16.715,00 | ¥15.675,00 | 1,95M |
| 2026-09-07 | ¥16.580,00 | +6,76 % | ¥16.000,00 | ¥16.660,00 | ¥15.855,00 | 1,91M |
| 2026-09-04 | ¥15.530,00 | +0,52 % | ¥15.640,00 | ¥15.925,00 | ¥15.285,00 | 1,53M |
| 2026-09-03 | ¥15.450,00 | +0,13 % | ¥15.700,00 | ¥16.140,00 | ¥15.315,00 | 1,49M |
| 2026-09-02 | ¥15.430,00 | -3,68 % | ¥15.700,00 | ¥15.840,00 | ¥15.205,00 | 1,51M |
| 2026-09-01 | ¥16.020,00 | +1,10 % | ¥15.815,00 | ¥16.170,00 | ¥15.560,00 | 1,69M |
| 2026-08-31 | ¥15.845,00 | -2,04 % | ¥15.590,00 | ¥15.995,00 | ¥15.465,00 | 2,03M |
| 2026-08-28 | ¥16.175,00 | -1,31 % | ¥16.550,00 | ¥16.785,00 | ¥16.140,00 | 1,44M |
| 2026-08-27 | ¥16.390,00 | +2,47 % | ¥16.790,00 | ¥16.990,00 | ¥15.860,00 | 1,78M |
| 2026-08-26 | ¥15.995,00 | -1,14 % | ¥16.460,00 | ¥16.625,00 | ¥15.870,00 | 1,88M |
| 2026-08-25 | ¥16.180,00 | +2,57 % | ¥15.420,00 | ¥16.245,00 | ¥15.400,00 | 1,57M |
| 2026-08-24 | ¥15.775,00 | -1,77 % | ¥16.065,00 | ¥16.165,00 | ¥15.380,00 | 1,64M |
| 2026-08-21 | ¥16.060,00 | +0,72 % | ¥15.940,00 | ¥16.255,00 | ¥15.775,00 | 1,71M |
| 2026-08-20 | ¥15.945,00 | +0,28 % | ¥15.850,00 | ¥16.400,00 | ¥15.585,00 | 1,84M |
| 2026-08-19 | ¥15.900,00 | -6,33 % | ¥15.800,00 | ¥16.355,00 | ¥15.510,00 | 2,28M |
| 2026-08-18 | ¥16.975,00 | -1,31 % | ¥17.200,00 | ¥17.960,00 | ¥16.830,00 | 2,29M |
| 2026-08-17 | ¥17.200,00 | +4,46 % | ¥16.800,00 | ¥17.265,00 | ¥16.390,00 | 1,77M |
| 2026-08-14 | ¥16.465,00 | -3,15 % | ¥17.300,00 | ¥17.360,00 | ¥16.330,00 | 1,96M |
| 2026-08-13 | ¥17.000,00 | -2,35 % | ¥17.140,00 | ¥18.010,00 | ¥16.900,00 | 3,91M |
| 2026-08-12 | ¥17.410,00 | +6,58 % | ¥16.735,00 | ¥17.720,00 | ¥16.515,00 | 3,67M |
| 2026-08-10 | ¥16.335,00 | -0,37 % | ¥16.330,00 | ¥16.945,00 | ¥15.970,00 | 2,81M |
| 2026-08-07 | ¥16.395,00 | +8,18 % | ¥16.000,00 | ¥17.030,00 | ¥15.205,00 | 7,31M |
| 2026-08-06 | ¥15.155,00 | -6,31 % | ¥15.955,00 | ¥16.085,00 | ¥15.005,00 | 3,04M |
| 2026-08-05 | ¥16.175,00 | +10,15 % | ¥15.415,00 | ¥16.260,00 | ¥15.270,00 | 3,79M |
| 2026-08-04 | ¥14.685,00 | +4,45 % | ¥14.060,00 | ¥14.790,00 | ¥13.870,00 | 3,00M |
| 2026-08-03 | ¥14.060,00 | +2,44 % | ¥13.675,00 | ¥14.320,00 | ¥13.255,00 | 2,35M |
| 2026-07-31 | ¥13.725,00 | +13,20 % | ¥14.525,00 | ¥14.540,00 | ¥13.525,00 | 4,30M |
| 2026-07-30 | ¥12.125,00 | -0,98 % | ¥12.165,00 | ¥12.600,00 | ¥11.810,00 | 3,48M |
| 2026-07-29 | ¥12.245,00 | -0,97 % | ¥12.510,00 | ¥13.005,00 | ¥11.820,00 | 4,26M |
| 2026-07-28 | ¥12.365,00 | -11,49 % | ¥13.155,00 | ¥13.225,00 | ¥12.285,00 | 3,09M |
| 2026-07-27 | ¥13.970,00 | -3,69 % | ¥14.380,00 | ¥14.490,00 | ¥13.660,00 | 2,08M |
| 2026-07-24 | ¥14.505,00 | -5,78 % | ¥14.995,00 | ¥15.265,00 | ¥14.335,00 | 1,46M |
| 2026-07-23 | ¥15.395,00 | +0,95 % | ¥15.845,00 | ¥15.965,00 | ¥15.295,00 | 1,37M |
| 2026-07-22 | ¥15.250,00 | +4,60 % | ¥15.340,00 | ¥16.100,00 | ¥15.230,00 | 2,50M |
| 2026-07-21 | ¥14.580,00 | +4,82 % | ¥14.250,00 | ¥14.670,00 | ¥14.070,00 | 2,12M |
| 2026-07-17 | ¥13.910,00 | -6,61 % | ¥14.310,00 | ¥14.480,00 | ¥13.410,00 | 3,12M |
| 2026-07-16 | ¥14.895,00 | -6,61 % | ¥15.500,00 | ¥15.555,00 | ¥14.715,00 | 1,85M |
| 2026-07-15 | ¥15.950,00 | +3,47 % | ¥15.620,00 | ¥16.165,00 | ¥15.595,00 | 1,55M |
| 2026-07-14 | ¥15.415,00 | +0,55 % | ¥15.100,00 | ¥15.555,00 | ¥14.880,00 | 1,90M |
| 2026-07-13 | ¥15.330,00 | -5,08 % | ¥16.550,00 | ¥16.620,00 | ¥15.120,00 | 2,20M |
| 2026-07-10 | ¥16.150,00 | +2,54 % | ¥16.270,00 | ¥16.435,00 | ¥15.925,00 | 1,81M |
| 2026-07-09 | ¥15.750,00 | +2,74 % | ¥15.850,00 | ¥16.160,00 | ¥15.575,00 | 2,00M |
| 2026-07-08 | ¥15.330,00 | -2,20 % | ¥14.875,00 | ¥16.100,00 | ¥14.780,00 | 2,46M |
| 2026-07-07 | ¥15.675,00 | -6,42 % | ¥16.500,00 | ¥16.980,00 | ¥15.620,00 | 3,04M |
| 2026-07-06 | ¥16.750,00 | -4,29 % | ¥17.520,00 | ¥17.680,00 | ¥16.340,00 | 2,34M |
| 2026-07-03 | ¥17.500,00 | -2,23 % | ¥16.700,00 | ¥17.615,00 | ¥16.400,00 | 3,19M |
| 2026-07-02 | ¥17.900,00 | -4,18 % | ¥18.075,00 | ¥18.345,00 | ¥17.460,00 | 2,59M |
| 2026-07-01 | ¥18.680,00 | +5,54 % | ¥18.400,00 | ¥18.850,00 | ¥17.965,00 | 2,90M |
| 2026-06-30 | ¥17.700,00 | -0,92 % | ¥17.865,00 | ¥18.000,00 | ¥17.280,00 | 1,85M |
| 2026-06-29 | ¥17.865,00 | +3,09 % | ¥17.315,00 | ¥17.865,00 | ¥16.635,00 | 2,32M |
| 2026-06-26 | ¥17.330,00 | -2,48 % | ¥17.465,00 | ¥18.060,00 | ¥16.675,00 | 3,13M |
| 2026-06-25 | ¥17.770,00 | +0,11 % | ¥18.550,00 | ¥18.735,00 | ¥17.705,00 | 2,62M |
| 2026-06-24 | ¥17.750,00 | -3,27 % | ¥18.025,00 | ¥18.320,00 | ¥17.400,00 | 2,73M |
| 2026-06-23 | ¥18.350,00 | -5,05 % | ¥19.500,00 | ¥19.825,00 | ¥18.350,00 | 3,32M |
| 2026-06-22 | ¥19.325,00 | +5,08 % | ¥18.375,00 | ¥19.585,00 | ¥18.340,00 | 2,53M |
| 2026-06-19 | ¥18.390,00 | -0,16 % | ¥19.705,00 | ¥19.840,00 | ¥18.380,00 | 3,84M |
| 2026-06-18 | ¥18.420,00 | -0,54 % | ¥18.695,00 | ¥19.285,00 | ¥18.250,00 | 2,87M |
| 2026-06-17 | ¥18.520,00 | +1,26 % | ¥17.735,00 | ¥18.535,00 | ¥17.630,00 | 2,61M |
| 2026-06-16 | ¥18.290,00 | -0,57 % | ¥18.500,00 | ¥18.730,00 | ¥18.000,00 | 4,37M |
| 2026-06-15 | ¥18.395,00 | +8,53 % | ¥18.100,00 | ¥18.665,00 | ¥17.780,00 | 4,24M |
| 2026-06-12 | ¥16.950,00 | +3,51 % | ¥17.120,00 | ¥17.790,00 | ¥16.950,00 | 4,26M |
| 2026-06-11 | ¥16.375,00 | +6,78 % | ¥14.635,00 | ¥16.430,00 | ¥14.505,00 | 3,79M |
| 2026-06-10 | ¥15.335,00 | -7,40 % | ¥16.350,00 | ¥16.660,00 | ¥15.170,00 | 2,93M |
| 2026-06-09 | ¥16.560,00 | +3,69 % | ¥16.135,00 | ¥16.765,00 | ¥15.630,00 | 2,99M |
| 2026-06-08 | ¥15.970,00 | -7,77 % | ¥15.585,00 | ¥16.415,00 | ¥15.540,00 | 3,67M |
| 2026-06-05 | ¥17.315,00 | -3,05 % | ¥17.295,00 | ¥17.670,00 | ¥16.765,00 | 2,10M |
| 2026-06-04 | ¥17.860,00 | -4,49 % | ¥18.595,00 | ¥18.735,00 | ¥17.520,00 | 2,72M |
| 2026-06-03 | ¥18.700,00 | +4,91 % | ¥19.400,00 | ¥19.450,00 | ¥18.660,00 | 3,54M |
| 2026-06-02 | ¥17.825,00 | -3,28 % | ¥18.560,00 | ¥18.620,00 | ¥16.930,00 | 3,22M |
| 2026-06-01 | ¥18.430,00 | -1,55 % | ¥18.320,00 | ¥18.830,00 | ¥17.920,00 | 2,49M |
| 2026-05-29 | ¥18.720,00 | +1,19 % | ¥18.980,00 | ¥18.980,00 | ¥17.840,00 | 14,24M |
| 2026-05-28 | ¥18.500,00 | -3,14 % | ¥18.875,00 | ¥19.150,00 | ¥17.760,00 | 4,34M |
| 2026-05-27 | ¥19.100,00 | +0,16 % | ¥19.870,00 | ¥19.945,00 | ¥18.955,00 | 3,31M |
| 2026-05-26 | ¥19.070,00 | -1,95 % | ¥19.535,00 | ¥20.040,00 | ¥18.965,00 | 3,43M |
| 2026-05-25 | ¥19.450,00 | +8,00 % | ¥18.890,00 | ¥20.195,00 | ¥18.510,00 | 4,33M |
| 2026-05-22 | ¥18.010,00 | +4,04 % | ¥17.370,00 | ¥18.310,00 | ¥17.255,00 | 4,16M |