Resonac Holdings Corporation 4004
TSE · Japan · Process Industries
¥15,895.00+910.00 (+6.07%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |