RESOL HOLDINGS Co., Ltd. 5261
TSE · Japan · Consumer Services
¥7,650.00+10.00 (+0.13%)
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 | ¥7,650.00 | +0.13% | ¥7,620.00 | ¥7,660.00 | ¥7,620.00 | 1.10K |
| 2026-09-30 | ¥7,640.00 | +1.33% | ¥7,570.00 | ¥7,640.00 | ¥7,510.00 | 4.10K |
| 2026-09-29 | ¥7,540.00 | +0.13% | ¥7,530.00 | ¥7,560.00 | ¥7,510.00 | 3.20K |
| 2026-09-28 | ¥7,530.00 | -0.79% | ¥7,560.00 | ¥7,600.00 | ¥7,530.00 | 5.90K |
| 2026-09-25 | ¥7,590.00 | -0.52% | ¥7,630.00 | ¥7,650.00 | ¥7,580.00 | 3.80K |
| 2026-09-24 | ¥7,630.00 | -0.65% | ¥7,680.00 | ¥7,700.00 | ¥7,620.00 | 2.40K |
| 2026-09-18 | ¥7,680.00 | 0.00% | ¥7,680.00 | ¥7,750.00 | ¥7,680.00 | 2.40K |
| 2026-09-17 | ¥7,680.00 | +1.72% | ¥7,590.00 | ¥7,690.00 | ¥7,590.00 | 3.00K |
| 2026-09-16 | ¥7,550.00 | -0.53% | ¥7,600.00 | ¥7,650.00 | ¥7,550.00 | 3.60K |
| 2026-09-15 | ¥7,590.00 | -0.91% | ¥7,700.00 | ¥7,710.00 | ¥7,590.00 | 3.50K |
| 2026-09-14 | ¥7,660.00 | +2.00% | ¥7,570.00 | ¥7,690.00 | ¥7,560.00 | 4.00K |
| 2026-09-11 | ¥7,510.00 | -0.40% | ¥7,520.00 | ¥7,560.00 | ¥7,510.00 | 2.10K |
| 2026-09-10 | ¥7,540.00 | +0.40% | ¥7,590.00 | ¥7,590.00 | ¥7,530.00 | 2.40K |
| 2026-09-09 | ¥7,510.00 | -0.79% | ¥7,580.00 | ¥7,580.00 | ¥7,500.00 | 4.80K |
| 2026-09-08 | ¥7,570.00 | -0.92% | ¥7,640.00 | ¥7,640.00 | ¥7,570.00 | 4.60K |
| 2026-09-07 | ¥7,640.00 | -0.52% | ¥7,660.00 | ¥7,690.00 | ¥7,630.00 | 3.60K |
| 2026-09-04 | ¥7,680.00 | +0.26% | ¥7,640.00 | ¥7,770.00 | ¥7,640.00 | 1.60K |
| 2026-09-03 | ¥7,660.00 | -0.78% | ¥7,690.00 | ¥7,740.00 | ¥7,660.00 | 2.50K |
| 2026-09-02 | ¥7,720.00 | -0.64% | ¥7,770.00 | ¥7,800.00 | ¥7,620.00 | 4.90K |
| 2026-09-01 | ¥7,770.00 | -0.64% | ¥7,820.00 | ¥7,840.00 | ¥7,760.00 | 2.40K |
| 2026-08-31 | ¥7,820.00 | 0.00% | ¥7,830.00 | ¥7,840.00 | ¥7,790.00 | 1.20K |
| 2026-08-28 | ¥7,820.00 | +0.26% | ¥7,830.00 | ¥7,850.00 | ¥7,790.00 | 2.50K |
| 2026-08-27 | ¥7,800.00 | +0.26% | ¥7,790.00 | ¥7,850.00 | ¥7,760.00 | 3.50K |
| 2026-08-26 | ¥7,780.00 | +0.52% | ¥7,820.00 | ¥7,850.00 | ¥7,730.00 | 2.00K |
| 2026-08-25 | ¥7,740.00 | -1.02% | ¥7,780.00 | ¥7,820.00 | ¥7,740.00 | 2.50K |
| 2026-08-24 | ¥7,820.00 | +1.30% | ¥7,720.00 | ¥7,820.00 | ¥7,720.00 | 4.40K |
| 2026-08-21 | ¥7,720.00 | +0.13% | ¥7,750.00 | ¥7,750.00 | ¥7,640.00 | 1.60K |
| 2026-08-20 | ¥7,710.00 | +1.72% | ¥7,610.00 | ¥7,710.00 | ¥7,590.00 | 3.50K |
| 2026-08-19 | ¥7,580.00 | -0.92% | ¥7,710.00 | ¥7,710.00 | ¥7,560.00 | 4.20K |
| 2026-08-18 | ¥7,650.00 | -0.26% | ¥7,660.00 | ¥7,720.00 | ¥7,650.00 | 2.00K |
| 2026-08-17 | ¥7,670.00 | -0.52% | ¥7,670.00 | ¥7,750.00 | ¥7,670.00 | 2.90K |
| 2026-08-14 | ¥7,710.00 | -0.26% | ¥7,660.00 | ¥7,780.00 | ¥7,660.00 | 3.30K |
| 2026-08-13 | ¥7,730.00 | -0.26% | ¥7,750.00 | ¥7,760.00 | ¥7,700.00 | 1.30K |
| 2026-08-12 | ¥7,750.00 | +0.65% | ¥7,700.00 | ¥7,750.00 | ¥7,650.00 | 5.60K |
| 2026-08-10 | ¥7,700.00 | +1.58% | ¥7,600.00 | ¥7,750.00 | ¥7,600.00 | 3.00K |
| 2026-08-07 | ¥7,580.00 | +2.99% | ¥7,470.00 | ¥7,630.00 | ¥7,470.00 | 6.30K |
| 2026-08-06 | ¥7,360.00 | -4.42% | ¥7,670.00 | ¥7,780.00 | ¥7,270.00 | 12.30K |
| 2026-08-05 | ¥7,700.00 | -0.13% | ¥7,710.00 | ¥7,900.00 | ¥7,700.00 | 4.40K |
| 2026-08-04 | ¥7,710.00 | +0.26% | ¥7,840.00 | ¥7,840.00 | ¥7,690.00 | 1.90K |
| 2026-08-03 | ¥7,690.00 | -2.29% | ¥7,820.00 | ¥7,860.00 | ¥7,620.00 | 5.90K |
| 2026-07-31 | ¥7,870.00 | -1.38% | ¥7,910.00 | ¥8,030.00 | ¥7,850.00 | 2.80K |
| 2026-07-30 | ¥7,980.00 | 0.00% | ¥7,980.00 | ¥7,980.00 | ¥7,920.00 | 2.30K |
| 2026-07-29 | ¥7,980.00 | +0.50% | ¥8,000.00 | ¥8,070.00 | ¥7,950.00 | 7.10K |
| 2026-07-28 | ¥7,940.00 | -0.50% | ¥7,980.00 | ¥7,990.00 | ¥7,880.00 | 3.20K |
| 2026-07-27 | ¥7,980.00 | +1.27% | ¥7,900.00 | ¥8,000.00 | ¥7,900.00 | 4.20K |
| 2026-07-24 | ¥7,880.00 | +0.51% | ¥7,840.00 | ¥7,900.00 | ¥7,780.00 | 1.90K |
| 2026-07-23 | ¥7,840.00 | -0.13% | ¥7,850.00 | ¥7,880.00 | ¥7,790.00 | 2.20K |
| 2026-07-22 | ¥7,850.00 | +0.51% | ¥7,800.00 | ¥7,920.00 | ¥7,770.00 | 4.70K |
| 2026-07-21 | ¥7,810.00 | +2.76% | ¥7,630.00 | ¥7,840.00 | ¥7,590.00 | 6.90K |
| 2026-07-17 | ¥7,600.00 | -1.55% | ¥7,720.00 | ¥7,760.00 | ¥7,550.00 | 8.00K |
| 2026-07-16 | ¥7,720.00 | -0.77% | ¥7,770.00 | ¥7,890.00 | ¥7,720.00 | 4.90K |
| 2026-07-15 | ¥7,780.00 | +0.65% | ¥7,780.00 | ¥7,780.00 | ¥7,690.00 | 2.50K |
| 2026-07-14 | ¥7,730.00 | +1.58% | ¥7,670.00 | ¥7,770.00 | ¥7,640.00 | 4.70K |
| 2026-07-13 | ¥7,610.00 | -1.17% | ¥7,630.00 | ¥7,670.00 | ¥7,600.00 | 2.10K |
| 2026-07-10 | ¥7,700.00 | -0.39% | ¥7,740.00 | ¥7,770.00 | ¥7,620.00 | 3.40K |
| 2026-07-09 | ¥7,730.00 | -0.26% | ¥7,750.00 | ¥7,750.00 | ¥7,700.00 | 900 |
| 2026-07-08 | ¥7,750.00 | +1.57% | ¥7,590.00 | ¥7,810.00 | ¥7,590.00 | 3.00K |
| 2026-07-07 | ¥7,630.00 | -1.04% | ¥7,670.00 | ¥7,750.00 | ¥7,610.00 | 5.70K |
| 2026-07-06 | ¥7,710.00 | -0.13% | ¥7,800.00 | ¥7,810.00 | ¥7,670.00 | 5.20K |
| 2026-07-03 | ¥7,720.00 | +1.58% | ¥7,600.00 | ¥7,800.00 | ¥7,600.00 | 5.90K |
| 2026-07-02 | ¥7,600.00 | +1.74% | ¥7,550.00 | ¥7,680.00 | ¥7,550.00 | 8.20K |
| 2026-07-01 | ¥7,470.00 | +1.22% | ¥7,370.00 | ¥7,470.00 | ¥7,360.00 | 2.30K |
| 2026-06-30 | ¥7,380.00 | -0.94% | ¥7,500.00 | ¥7,570.00 | ¥7,350.00 | 5.10K |
| 2026-06-29 | ¥7,450.00 | +2.62% | ¥7,300.00 | ¥7,450.00 | ¥7,250.00 | 10.70K |
| 2026-06-26 | ¥7,260.00 | -0.41% | ¥7,290.00 | ¥7,300.00 | ¥7,250.00 | 3.20K |
| 2026-06-25 | ¥7,290.00 | +1.11% | ¥7,240.00 | ¥7,300.00 | ¥7,240.00 | 3.00K |
| 2026-06-24 | ¥7,210.00 | +0.84% | ¥7,150.00 | ¥7,240.00 | ¥7,150.00 | 2.80K |
| 2026-06-23 | ¥7,150.00 | -0.69% | ¥7,200.00 | ¥7,250.00 | ¥7,150.00 | 3.50K |
| 2026-06-22 | ¥7,200.00 | -2.44% | ¥7,340.00 | ¥7,340.00 | ¥7,180.00 | 6.70K |
| 2026-06-19 | ¥7,380.00 | +2.22% | ¥7,220.00 | ¥7,380.00 | ¥7,170.00 | 5.50K |
| 2026-06-18 | ¥7,220.00 | +0.28% | ¥7,200.00 | ¥7,290.00 | ¥7,170.00 | 5.20K |
| 2026-06-17 | ¥7,200.00 | +0.28% | ¥7,180.00 | ¥7,240.00 | ¥7,150.00 | 5.70K |
| 2026-06-16 | ¥7,180.00 | +1.41% | ¥7,100.00 | ¥7,240.00 | ¥7,060.00 | 9.00K |
| 2026-06-15 | ¥7,080.00 | +3.36% | ¥6,900.00 | ¥7,080.00 | ¥6,860.00 | 8.80K |
| 2026-06-12 | ¥6,850.00 | +0.59% | ¥6,850.00 | ¥6,860.00 | ¥6,790.00 | 1.50K |
| 2026-06-11 | ¥6,810.00 | -0.87% | ¥6,770.00 | ¥6,860.00 | ¥6,750.00 | 5.40K |
| 2026-06-10 | ¥6,870.00 | +1.18% | ¥6,840.00 | ¥6,940.00 | ¥6,780.00 | 5.60K |
| 2026-06-09 | ¥6,790.00 | 0.00% | ¥6,840.00 | ¥6,840.00 | ¥6,780.00 | 1.80K |
| 2026-06-08 | ¥6,790.00 | -1.31% | ¥6,780.00 | ¥6,840.00 | ¥6,700.00 | 6.70K |
| 2026-06-05 | ¥6,880.00 | +2.08% | ¥6,770.00 | ¥6,890.00 | ¥6,700.00 | 4.90K |
| 2026-06-04 | ¥6,740.00 | 0.00% | ¥6,740.00 | ¥6,820.00 | ¥6,740.00 | 5.20K |
| 2026-06-03 | ¥6,740.00 | +1.66% | ¥6,600.00 | ¥6,750.00 | ¥6,600.00 | 7.80K |
| 2026-06-02 | ¥6,630.00 | -0.75% | ¥6,610.00 | ¥6,700.00 | ¥6,610.00 | 7.30K |
| 2026-06-01 | ¥6,680.00 | -1.62% | ¥6,790.00 | ¥6,820.00 | ¥6,630.00 | 13.30K |
| 2026-05-29 | ¥6,790.00 | +0.89% | ¥6,740.00 | ¥6,890.00 | ¥6,740.00 | 4.70K |
| 2026-05-28 | ¥6,730.00 | -2.04% | ¥6,870.00 | ¥6,900.00 | ¥6,730.00 | 5.50K |
| 2026-05-27 | ¥6,870.00 | +1.48% | ¥6,780.00 | ¥6,870.00 | ¥6,720.00 | 6.70K |
| 2026-05-26 | ¥6,770.00 | -2.87% | ¥6,950.00 | ¥7,000.00 | ¥6,760.00 | 15.50K |
| 2026-05-25 | ¥6,970.00 | -0.14% | ¥6,980.00 | ¥7,000.00 | ¥6,930.00 | 5.60K |
| 2026-05-22 | ¥6,980.00 | +0.14% | ¥6,950.00 | ¥7,020.00 | ¥6,950.00 | 2.70K |