Resona Holdings, Inc. 8308
TSE · Japan · Finance
¥2,473.50-75.50 (-2.96%)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | ¥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 |