Resona Holdings, Inc. 8308
TSE · Japan · Finanzen
¥2.473,50-75,50 (-2,96 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥2.549,00 | +2,70 % | ¥2.496,50 | ¥2.574,50 | ¥2.488,50 | 10,95M |
| 2026-09-29 | ¥2.482,00 | -3,03 % | ¥2.527,00 | ¥2.542,50 | ¥2.480,00 | 8,08M |
| 2026-09-28 | ¥2.559,50 | +0,77 % | ¥2.559,00 | ¥2.576,00 | ¥2.539,50 | 10,21M |
| 2026-09-25 | ¥2.540,00 | +5,00 % | ¥2.450,00 | ¥2.540,00 | ¥2.450,00 | 8,87M |
| 2026-09-24 | ¥2.419,00 | -1,33 % | ¥2.470,50 | ¥2.475,50 | ¥2.409,50 | 7,92M |
| 2026-09-18 | ¥2.451,50 | -1,11 % | ¥2.464,00 | ¥2.479,50 | ¥2.414,00 | 9,99M |
| 2026-09-17 | ¥2.479,00 | +1,29 % | ¥2.452,00 | ¥2.505,50 | ¥2.444,00 | 7,77M |
| 2026-09-16 | ¥2.447,50 | -0,63 % | ¥2.466,00 | ¥2.486,50 | ¥2.447,50 | 7,22M |
| 2026-09-15 | ¥2.463,00 | -3,24 % | ¥2.529,00 | ¥2.539,50 | ¥2.438,00 | 9,75M |
| 2026-09-14 | ¥2.545,50 | +0,93 % | ¥2.512,00 | ¥2.559,50 | ¥2.486,00 | 8,88M |
| 2026-09-11 | ¥2.522,00 | +1,35 % | ¥2.462,50 | ¥2.522,50 | ¥2.422,50 | 13,75M |
| 2026-09-10 | ¥2.488,50 | +3,17 % | ¥2.415,50 | ¥2.501,50 | ¥2.405,50 | 9,81M |
| 2026-09-09 | ¥2.412,00 | -3,17 % | ¥2.451,00 | ¥2.484,50 | ¥2.412,00 | 9,23M |
| 2026-09-08 | ¥2.491,00 | -2,03 % | ¥2.505,00 | ¥2.537,50 | ¥2.477,00 | 9,76M |
| 2026-09-07 | ¥2.542,50 | -0,29 % | ¥2.553,00 | ¥2.596,50 | ¥2.530,00 | 6,39M |
| 2026-09-04 | ¥2.550,00 | 0,00 % | ¥2.568,00 | ¥2.571,00 | ¥2.492,00 | 9,04M |
| 2026-09-03 | ¥2.550,00 | +1,29 % | ¥2.550,00 | ¥2.601,00 | ¥2.535,00 | 12,80M |
| 2026-09-02 | ¥2.517,50 | -0,69 % | ¥2.532,00 | ¥2.544,00 | ¥2.478,00 | 10,42M |
| 2026-09-01 | ¥2.535,00 | +0,20 % | ¥2.510,00 | ¥2.553,50 | ¥2.493,00 | 8,78M |
| 2026-08-31 | ¥2.530,00 | +0,70 % | ¥2.500,00 | ¥2.531,50 | ¥2.483,50 | 8,13M |
| 2026-08-28 | ¥2.512,50 | +2,91 % | ¥2.450,00 | ¥2.540,00 | ¥2.442,50 | 13,24M |
| 2026-08-27 | ¥2.441,50 | -0,18 % | ¥2.450,00 | ¥2.461,00 | ¥2.424,50 | 7,70M |
| 2026-08-26 | ¥2.446,00 | +1,24 % | ¥2.428,00 | ¥2.462,00 | ¥2.421,00 | 6,90M |
| 2026-08-25 | ¥2.416,00 | +1,90 % | ¥2.360,00 | ¥2.417,00 | ¥2.358,50 | 6,54M |
| 2026-08-24 | ¥2.371,00 | -0,29 % | ¥2.409,00 | ¥2.409,00 | ¥2.345,00 | 6,24M |
| 2026-08-21 | ¥2.378,00 | +1,30 % | ¥2.333,00 | ¥2.390,50 | ¥2.327,00 | 8,58M |
| 2026-08-20 | ¥2.347,50 | -0,38 % | ¥2.324,00 | ¥2.369,00 | ¥2.318,00 | 8,81M |
| 2026-08-19 | ¥2.356,50 | -5,74 % | ¥2.451,50 | ¥2.459,50 | ¥2.355,50 | 12,66M |
| 2026-08-18 | ¥2.500,00 | +0,75 % | ¥2.513,00 | ¥2.552,50 | ¥2.487,00 | 9,72M |
| 2026-08-17 | ¥2.481,50 | +1,12 % | ¥2.530,00 | ¥2.533,00 | ¥2.471,50 | 7,14M |
| 2026-08-14 | ¥2.454,00 | +0,31 % | ¥2.458,50 | ¥2.506,00 | ¥2.439,00 | 9,79M |
| 2026-08-13 | ¥2.446,50 | +4,37 % | ¥2.369,00 | ¥2.448,50 | ¥2.362,50 | 11,19M |
| 2026-08-12 | ¥2.344,00 | +3,12 % | ¥2.318,00 | ¥2.364,50 | ¥2.306,00 | 9,31M |
| 2026-08-10 | ¥2.273,00 | -1,73 % | ¥2.295,50 | ¥2.313,00 | ¥2.273,00 | 5,84M |
| 2026-08-07 | ¥2.313,00 | -1,24 % | ¥2.336,00 | ¥2.353,00 | ¥2.313,00 | 8,22M |
| 2026-08-06 | ¥2.342,00 | +2,58 % | ¥2.289,00 | ¥2.362,00 | ¥2.280,50 | 10,47M |
| 2026-08-05 | ¥2.283,00 | +4,18 % | ¥2.208,00 | ¥2.283,00 | ¥2.183,50 | 9,99M |
| 2026-08-04 | ¥2.191,50 | -2,45 % | ¥2.230,00 | ¥2.246,00 | ¥2.191,50 | 10,97M |
| 2026-08-03 | ¥2.246,50 | +2,51 % | ¥2.180,00 | ¥2.276,50 | ¥2.166,50 | 16,50M |
| 2026-07-31 | ¥2.191,50 | +0,62 % | ¥2.218,00 | ¥2.218,00 | ¥2.158,00 | 12,57M |
| 2026-07-30 | ¥2.178,00 | -3,01 % | ¥2.167,50 | ¥2.207,50 | ¥2.153,00 | 20,45M |
| 2026-07-29 | ¥2.245,50 | -0,86 % | ¥2.226,00 | ¥2.253,00 | ¥2.174,50 | 13,06M |
| 2026-07-28 | ¥2.265,00 | -5,37 % | ¥2.350,00 | ¥2.351,00 | ¥2.259,50 | 12,51M |
| 2026-07-27 | ¥2.393,50 | +1,18 % | ¥2.364,00 | ¥2.420,00 | ¥2.344,00 | 9,34M |
| 2026-07-24 | ¥2.365,50 | +0,66 % | ¥2.330,00 | ¥2.389,00 | ¥2.318,50 | 9,38M |
| 2026-07-23 | ¥2.350,00 | +1,21 % | ¥2.306,00 | ¥2.375,50 | ¥2.306,00 | 10,26M |
| 2026-07-22 | ¥2.322,00 | +1,57 % | ¥2.296,00 | ¥2.354,50 | ¥2.287,50 | 7,84M |
| 2026-07-21 | ¥2.286,00 | +2,76 % | ¥2.261,00 | ¥2.286,00 | ¥2.219,00 | 9,83M |
| 2026-07-17 | ¥2.224,50 | -5,50 % | ¥2.350,00 | ¥2.361,00 | ¥2.197,00 | 9,86M |
| 2026-07-16 | ¥2.354,00 | -1,07 % | ¥2.367,00 | ¥2.389,50 | ¥2.346,50 | 7,59M |
| 2026-07-15 | ¥2.379,50 | +0,40 % | ¥2.384,00 | ¥2.420,50 | ¥2.358,50 | 8,91M |
| 2026-07-14 | ¥2.370,00 | +0,32 % | ¥2.362,50 | ¥2.377,50 | ¥2.324,50 | 7,23M |
| 2026-07-13 | ¥2.362,50 | +1,16 % | ¥2.340,00 | ¥2.399,50 | ¥2.340,00 | 7,43M |
| 2026-07-10 | ¥2.335,50 | -1,23 % | ¥2.376,50 | ¥2.391,50 | ¥2.316,50 | 7,33M |
| 2026-07-09 | ¥2.364,50 | +0,28 % | ¥2.341,00 | ¥2.372,50 | ¥2.332,00 | 10,02M |
| 2026-07-08 | ¥2.358,00 | +1,38 % | ¥2.341,00 | ¥2.367,50 | ¥2.316,50 | 9,89M |
| 2026-07-07 | ¥2.326,00 | +1,88 % | ¥2.383,00 | ¥2.416,50 | ¥2.314,50 | 13,40M |
| 2026-07-06 | ¥2.283,00 | +1,67 % | ¥2.252,00 | ¥2.283,00 | ¥2.231,50 | 6,62M |
| 2026-07-03 | ¥2.245,50 | +2,21 % | ¥2.225,00 | ¥2.249,00 | ¥2.185,00 | 8,46M |
| 2026-07-02 | ¥2.197,00 | +3,90 % | ¥2.154,00 | ¥2.222,50 | ¥2.145,00 | 10,96M |
| 2026-07-01 | ¥2.114,50 | +0,40 % | ¥2.085,00 | ¥2.129,50 | ¥2.085,00 | 7,53M |
| 2026-06-30 | ¥2.106,00 | +0,07 % | ¥2.123,00 | ¥2.143,00 | ¥2.106,00 | 6,57M |
| 2026-06-29 | ¥2.104,50 | +0,12 % | ¥2.114,00 | ¥2.127,00 | ¥2.074,00 | 7,33M |
| 2026-06-26 | ¥2.102,00 | -0,24 % | ¥2.116,00 | ¥2.146,00 | ¥2.078,50 | 6,95M |
| 2026-06-25 | ¥2.107,00 | -0,66 % | ¥2.155,00 | ¥2.156,50 | ¥2.098,00 | 8,40M |
| 2026-06-24 | ¥2.121,00 | -1,90 % | ¥2.170,50 | ¥2.179,50 | ¥2.108,50 | 7,02M |
| 2026-06-23 | ¥2.162,00 | -3,05 % | ¥2.260,00 | ¥2.261,00 | ¥2.162,00 | 9,42M |
| 2026-06-22 | ¥2.230,00 | +1,55 % | ¥2.150,00 | ¥2.238,50 | ¥2.150,00 | 7,17M |
| 2026-06-19 | ¥2.196,00 | -2,66 % | ¥2.255,00 | ¥2.270,00 | ¥2.193,00 | 14,32M |
| 2026-06-18 | ¥2.256,00 | +4,37 % | ¥2.230,00 | ¥2.263,50 | ¥2.206,00 | 12,10M |
| 2026-06-17 | ¥2.161,50 | +0,79 % | ¥2.222,50 | ¥2.232,50 | ¥2.160,50 | 10,34M |
| 2026-06-16 | ¥2.144,50 | -2,66 % | ¥2.170,50 | ¥2.171,00 | ¥2.108,50 | 11,76M |
| 2026-06-15 | ¥2.203,00 | +2,61 % | ¥2.210,50 | ¥2.277,50 | ¥2.201,00 | 9,97M |
| 2026-06-12 | ¥2.147,00 | +1,47 % | ¥2.168,00 | ¥2.197,00 | ¥2.135,50 | 11,97M |
| 2026-06-11 | ¥2.116,00 | -1,08 % | ¥2.111,00 | ¥2.144,50 | ¥2.089,50 | 14,67M |
| 2026-06-10 | ¥2.139,00 | -0,70 % | ¥2.150,00 | ¥2.198,50 | ¥2.124,00 | 11,80M |
| 2026-06-09 | ¥2.154,00 | +3,28 % | ¥2.110,00 | ¥2.161,50 | ¥2.096,00 | 10,58M |
| 2026-06-08 | ¥2.085,50 | -1,53 % | ¥2.080,50 | ¥2.099,00 | ¥2.043,50 | 9,73M |
| 2026-06-05 | ¥2.118,00 | +1,00 % | ¥2.123,50 | ¥2.178,00 | ¥2.117,00 | 8,79M |
| 2026-06-04 | ¥2.097,00 | +2,17 % | ¥2.085,50 | ¥2.143,00 | ¥2.049,00 | 10,32M |
| 2026-06-03 | ¥2.052,50 | +1,46 % | ¥2.035,00 | ¥2.090,50 | ¥2.033,50 | 7,16M |
| 2026-06-02 | ¥2.023,00 | +0,42 % | ¥1.998,50 | ¥2.033,50 | ¥1.958,00 | 8,20M |
| 2026-06-01 | ¥2.014,50 | -1,23 % | ¥2.028,50 | ¥2.036,50 | ¥1.988,50 | 7,18M |
| 2026-05-29 | ¥2.039,50 | +0,17 % | ¥2.045,00 | ¥2.092,00 | ¥2.032,00 | 9,77M |
| 2026-05-28 | ¥2.036,00 | -0,46 % | ¥2.031,50 | ¥2.050,00 | ¥2.003,00 | 8,13M |
| 2026-05-27 | ¥2.045,50 | -1,87 % | ¥2.061,00 | ¥2.065,50 | ¥2.023,00 | 9,18M |
| 2026-05-26 | ¥2.084,50 | -1,86 % | ¥2.124,00 | ¥2.127,50 | ¥2.084,50 | 6,60M |
| 2026-05-25 | ¥2.124,00 | -0,72 % | ¥2.121,50 | ¥2.147,50 | ¥2.096,50 | 6,53M |
| 2026-05-22 | ¥2.139,50 | +0,92 % | ¥2.131,50 | ¥2.154,00 | ¥2.099,50 | 7,34M |
| 2026-05-21 | ¥2.120,00 | +4,51 % | ¥2.072,00 | ¥2.158,50 | ¥2.068,00 | 11,94M |