Resonac Holdings Corporation (TYO:4004)
Japan
· Delayed Price · Currency is JPY 10,655
-1,535 (-12.59%)
At close: Mar 9, 2026
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 10,690.00 | 11,145.00 | 10,220.00 | 10,655.00 | 10,655.00 | -12.59% | 4,639,500 |
| Mar 6, 2026 | 11,800.00 | 12,425.00 | 11,660.00 | 12,190.00 | 12,190.00 | 1.67% | 3,378,700 |
| Mar 5, 2026 | 12,000.00 | 12,655.00 | 11,760.00 | 11,990.00 | 11,990.00 | 1.96% | 4,974,100 |
| Mar 4, 2026 | 11,640.00 | 12,405.00 | 11,420.00 | 11,760.00 | 11,760.00 | -6.22% | 5,034,100 |
| Mar 3, 2026 | 12,565.00 | 13,970.00 | 12,490.00 | 12,540.00 | 12,540.00 | 0.40% | 6,554,900 |
| Mar 2, 2026 | 11,880.00 | 12,500.00 | 11,635.00 | 12,490.00 | 12,490.00 | 4.69% | 3,540,400 |
| Feb 27, 2026 | 11,210.00 | 11,930.00 | 11,135.00 | 11,930.00 | 11,930.00 | 4.42% | 2,994,500 |
| Feb 26, 2026 | 12,195.00 | 12,220.00 | 11,240.00 | 11,425.00 | 11,425.00 | -3.83% | 4,072,300 |
| Feb 25, 2026 | 11,600.00 | 12,140.00 | 11,550.00 | 11,880.00 | 11,880.00 | -0.17% | 4,439,100 |
| Feb 24, 2026 | 11,780.00 | 11,900.00 | 11,340.00 | 11,900.00 | 11,900.00 | 6.06% | 3,677,700 |
| Feb 20, 2026 | 10,580.00 | 11,280.00 | 10,540.00 | 11,220.00 | 11,220.00 | 3.31% | 2,517,400 |
| Feb 19, 2026 | 10,570.00 | 10,945.00 | 10,525.00 | 10,860.00 | 10,860.00 | 4.62% | 2,674,200 |
| Feb 18, 2026 | 10,475.00 | 10,630.00 | 10,205.00 | 10,380.00 | 10,380.00 | -1.24% | 2,209,400 |
| Feb 17, 2026 | 10,240.00 | 10,510.00 | 10,055.00 | 10,510.00 | 10,510.00 | 0.19% | 2,041,000 |
| Feb 16, 2026 | 10,545.00 | 10,835.00 | 10,085.00 | 10,490.00 | 10,490.00 | 3.45% | 4,327,600 |
| Feb 13, 2026 | 9,900.00 | 10,320.00 | 9,832.00 | 10,140.00 | 10,140.00 | 0.05% | 3,079,600 |
| Feb 12, 2026 | 9,800.00 | 10,350.00 | 9,800.00 | 10,135.00 | 10,135.00 | 6.48% | 4,119,800 |
| Feb 10, 2026 | 9,436.00 | 9,659.00 | 9,406.00 | 9,518.00 | 9,518.00 | 3.27% | 1,917,400 |
| Feb 9, 2026 | 9,239.00 | 9,480.00 | 9,106.00 | 9,217.00 | 9,217.00 | 4.87% | 2,804,700 |
| Feb 6, 2026 | 8,612.00 | 8,789.00 | 8,539.00 | 8,789.00 | 8,789.00 | -0.17% | 2,052,500 |
| Feb 5, 2026 | 9,195.00 | 9,242.00 | 8,761.00 | 8,804.00 | 8,804.00 | -5.85% | 3,164,100 |
| Feb 4, 2026 | 9,126.00 | 9,440.00 | 9,019.00 | 9,351.00 | 9,351.00 | 0.28% | 2,440,600 |
| Feb 3, 2026 | 8,998.00 | 9,325.00 | 8,972.00 | 9,325.00 | 9,325.00 | 6.46% | 2,475,700 |
| Feb 2, 2026 | 8,800.00 | 9,276.00 | 8,683.00 | 8,759.00 | 8,759.00 | -2.13% | 4,359,300 |
| Jan 30, 2026 | 9,040.00 | 9,191.00 | 8,730.00 | 8,950.00 | 8,950.00 | -1.16% | 3,252,000 |
| Jan 29, 2026 | 8,971.00 | 9,117.00 | 8,751.00 | 9,055.00 | 9,055.00 | 1.50% | 3,382,400 |
| Jan 28, 2026 | 8,610.00 | 8,921.00 | 8,533.00 | 8,921.00 | 8,921.00 | 4.02% | 3,851,200 |
| Jan 27, 2026 | 7,998.00 | 8,607.00 | 7,960.00 | 8,576.00 | 8,576.00 | 6.95% | 3,389,300 |
| Jan 26, 2026 | 8,001.00 | 8,096.00 | 7,907.00 | 8,019.00 | 8,019.00 | -2.79% | 2,384,700 |
| Jan 23, 2026 | 8,250.00 | 8,410.00 | 8,112.00 | 8,249.00 | 8,249.00 | -0.64% | 2,710,300 |
| Jan 22, 2026 | 8,250.00 | 8,414.00 | 8,156.00 | 8,302.00 | 8,302.00 | 4.02% | 5,029,200 |
| Jan 21, 2026 | 7,633.00 | 8,090.00 | 7,617.00 | 7,981.00 | 7,981.00 | 0.61% | 4,149,100 |
| Jan 20, 2026 | 8,000.00 | 8,055.00 | 7,740.00 | 7,933.00 | 7,933.00 | -2.60% | 3,460,800 |
| Jan 19, 2026 | 7,890.00 | 8,239.00 | 7,680.00 | 8,145.00 | 8,145.00 | 4.80% | 5,043,200 |
| Jan 16, 2026 | 7,130.00 | 7,774.00 | 7,110.00 | 7,772.00 | 7,772.00 | 8.97% | 4,485,100 |
| Jan 15, 2026 | 6,790.00 | 7,132.00 | 6,781.00 | 7,132.00 | 7,132.00 | 4.64% | 2,871,300 |
| Jan 14, 2026 | 6,795.00 | 6,882.00 | 6,760.00 | 6,816.00 | 6,816.00 | 0.24% | 2,302,300 |
| Jan 13, 2026 | 7,010.00 | 7,023.00 | 6,751.00 | 6,800.00 | 6,800.00 | -0.15% | 2,564,700 |
| Jan 9, 2026 | 6,800.00 | 6,860.00 | 6,713.00 | 6,810.00 | 6,810.00 | -0.16% | 1,142,000 |
| Jan 8, 2026 | 6,976.00 | 6,993.00 | 6,812.00 | 6,821.00 | 6,821.00 | -4.17% | 1,902,900 |
| Jan 7, 2026 | 6,991.00 | 7,310.00 | 6,950.00 | 7,118.00 | 7,118.00 | 3.04% | 2,880,600 |
| Jan 6, 2026 | 6,728.00 | 6,908.00 | 6,688.00 | 6,908.00 | 6,908.00 | 2.33% | 1,447,500 |
| Jan 5, 2026 | 6,726.00 | 6,830.00 | 6,635.00 | 6,751.00 | 6,751.00 | 3.45% | 1,565,100 |
| Dec 30, 2025 | 6,560.00 | 6,609.00 | 6,511.00 | 6,526.00 | 6,526.00 | -1.86% | 821,300 |
| Dec 29, 2025 | 6,643.00 | 6,842.00 | 6,600.00 | 6,650.00 | 6,650.00 | 0.50% | 1,861,300 |
| Dec 26, 2025 | 6,568.00 | 6,637.00 | 6,537.00 | 6,617.00 | 6,552.00 | 0.76% | 815,200 |
| Dec 25, 2025 | 6,668.00 | 6,668.00 | 6,515.00 | 6,567.00 | 6,502.49 | -1.08% | 970,800 |
| Dec 24, 2025 | 6,477.00 | 6,668.00 | 6,422.00 | 6,639.00 | 6,573.78 | 2.50% | 1,751,500 |
| Dec 23, 2025 | 6,554.00 | 6,560.00 | 6,389.00 | 6,477.00 | 6,413.38 | -0.42% | 1,523,900 |
| Dec 22, 2025 | 6,213.00 | 6,543.00 | 6,193.00 | 6,504.00 | 6,440.11 | 8.27% | 3,566,500 |
| Dec 19, 2025 | 5,950.00 | 6,017.00 | 5,884.00 | 6,007.00 | 5,947.99 | 3.78% | 1,513,500 |
| Dec 18, 2025 | 5,900.00 | 5,964.00 | 5,780.00 | 5,788.00 | 5,731.14 | -3.87% | 1,239,300 |
| Dec 17, 2025 | 6,024.00 | 6,069.00 | 5,957.00 | 6,021.00 | 5,961.85 | -0.07% | 906,800 |
| Dec 16, 2025 | 6,250.00 | 6,265.00 | 5,981.00 | 6,025.00 | 5,965.82 | -4.92% | 1,666,700 |
| Dec 15, 2025 | 6,250.00 | 6,370.00 | 6,180.00 | 6,337.00 | 6,274.75 | -0.77% | 1,066,400 |
| Dec 12, 2025 | 6,442.00 | 6,442.00 | 6,244.00 | 6,386.00 | 6,323.27 | 0.69% | 1,595,700 |
| Dec 11, 2025 | 6,450.00 | 6,507.00 | 6,290.00 | 6,342.00 | 6,279.70 | -1.00% | 1,050,000 |
| Dec 10, 2025 | 6,262.00 | 6,510.00 | 6,257.00 | 6,406.00 | 6,343.07 | 2.40% | 1,733,400 |
| Dec 9, 2025 | 6,100.00 | 6,284.00 | 6,080.00 | 6,256.00 | 6,194.55 | 1.69% | 1,574,200 |
| Dec 8, 2025 | 6,172.00 | 6,173.00 | 6,018.00 | 6,152.00 | 6,091.57 | -1.00% | 1,508,200 |
| Dec 5, 2025 | 6,145.00 | 6,331.00 | 6,130.00 | 6,214.00 | 6,152.96 | 1.12% | 1,938,700 |
| Dec 4, 2025 | 6,269.00 | 6,313.00 | 6,145.00 | 6,145.00 | 6,084.64 | -1.33% | 1,700,600 |
| Dec 3, 2025 | 6,360.00 | 6,404.00 | 6,187.00 | 6,228.00 | 6,166.82 | -1.17% | 1,831,800 |
| Dec 2, 2025 | 6,400.00 | 6,415.00 | 6,249.00 | 6,302.00 | 6,240.09 | -1.08% | 1,682,400 |
| Dec 1, 2025 | 6,569.00 | 6,589.00 | 6,305.00 | 6,371.00 | 6,308.42 | -2.38% | 2,158,900 |
| Nov 28, 2025 | 6,345.00 | 6,577.00 | 6,212.00 | 6,526.00 | 6,461.89 | 3.23% | 2,644,900 |
| Nov 27, 2025 | 6,000.00 | 6,410.00 | 5,987.00 | 6,322.00 | 6,259.90 | 8.85% | 4,476,100 |
| Nov 26, 2025 | 5,686.00 | 5,870.00 | 5,645.00 | 5,808.00 | 5,750.95 | 3.97% | 1,453,500 |
| Nov 25, 2025 | 5,809.00 | 5,845.00 | 5,531.00 | 5,586.00 | 5,531.13 | -0.96% | 1,661,100 |
| Nov 21, 2025 | 5,746.00 | 5,883.00 | 5,583.00 | 5,640.00 | 5,584.60 | -7.98% | 2,066,700 |
| Nov 20, 2025 | 6,218.00 | 6,249.00 | 6,014.00 | 6,129.00 | 6,068.79 | 6.67% | 2,457,400 |
| Nov 19, 2025 | 5,720.00 | 5,847.00 | 5,572.00 | 5,746.00 | 5,689.56 | 0.17% | 1,211,700 |
| Nov 18, 2025 | 5,953.00 | 6,020.00 | 5,736.00 | 5,736.00 | 5,679.65 | -6.44% | 2,127,200 |
| Nov 17, 2025 | 6,020.00 | 6,242.00 | 5,943.00 | 6,131.00 | 6,070.77 | 1.51% | 2,393,000 |
| Nov 14, 2025 | 5,821.00 | 6,248.00 | 5,780.00 | 6,040.00 | 5,980.67 | 2.01% | 4,121,200 |
| Nov 13, 2025 | 5,950.00 | 6,020.00 | 5,838.00 | 5,921.00 | 5,862.84 | 0.58% | 2,028,500 |
| Nov 12, 2025 | 5,676.00 | 5,908.00 | 5,637.00 | 5,887.00 | 5,829.17 | 3.19% | 1,185,300 |
| Nov 11, 2025 | 5,827.00 | 5,830.00 | 5,677.00 | 5,705.00 | 5,648.96 | -1.08% | 1,018,200 |
| Nov 10, 2025 | 5,768.00 | 5,801.00 | 5,696.00 | 5,767.00 | 5,710.35 | 0.79% | 1,352,100 |
| Nov 7, 2025 | 5,711.00 | 5,763.00 | 5,641.00 | 5,722.00 | 5,665.79 | -1.07% | 1,457,300 |
| Nov 6, 2025 | 5,810.00 | 5,873.00 | 5,724.00 | 5,784.00 | 5,727.18 | 2.30% | 1,221,100 |
| Nov 5, 2025 | 5,730.00 | 5,779.00 | 5,413.00 | 5,654.00 | 5,598.46 | -3.79% | 2,341,100 |
| Nov 4, 2025 | 6,055.00 | 6,172.00 | 5,865.00 | 5,877.00 | 5,819.27 | -2.68% | 1,901,400 |
| Oct 31, 2025 | 5,900.00 | 6,054.00 | 5,832.00 | 6,039.00 | 5,979.68 | 1.70% | 1,633,800 |
| Oct 30, 2025 | 5,870.00 | 5,938.00 | 5,782.00 | 5,938.00 | 5,879.67 | 1.12% | 1,532,000 |
| Oct 29, 2025 | 5,929.00 | 5,950.00 | 5,862.00 | 5,872.00 | 5,814.32 | -0.31% | 1,016,200 |
| Oct 28, 2025 | 5,960.00 | 5,983.00 | 5,877.00 | 5,890.00 | 5,832.14 | -2.34% | 1,083,200 |
| Oct 27, 2025 | 6,054.00 | 6,055.00 | 5,925.00 | 6,031.00 | 5,971.76 | 1.29% | 1,398,900 |
| Oct 24, 2025 | 5,810.00 | 5,954.00 | 5,800.00 | 5,954.00 | 5,895.51 | 4.79% | 1,849,300 |
| Oct 23, 2025 | 5,669.00 | 5,735.00 | 5,644.00 | 5,682.00 | 5,626.18 | -2.74% | 1,635,900 |
| Oct 22, 2025 | 5,870.00 | 5,885.00 | 5,771.00 | 5,842.00 | 5,784.61 | -1.15% | 1,615,700 |
| Oct 21, 2025 | 6,025.00 | 6,120.00 | 5,881.00 | 5,910.00 | 5,851.94 | -0.42% | 1,456,100 |
| Oct 20, 2025 | 5,866.00 | 5,975.00 | 5,802.00 | 5,935.00 | 5,876.70 | 2.43% | 1,423,300 |
| Oct 17, 2025 | 5,874.00 | 5,894.00 | 5,794.00 | 5,794.00 | 5,737.08 | -1.50% | 1,004,600 |
| Oct 16, 2025 | 5,970.00 | 5,994.00 | 5,842.00 | 5,882.00 | 5,824.22 | -0.84% | 1,243,900 |
| Oct 15, 2025 | 5,783.00 | 5,934.00 | 5,754.00 | 5,932.00 | 5,873.73 | 3.74% | 1,105,100 |
| Oct 14, 2025 | 5,805.00 | 6,004.00 | 5,685.00 | 5,718.00 | 5,661.83 | -2.07% | 2,594,100 |
| Oct 10, 2025 | 6,050.00 | 6,050.00 | 5,812.00 | 5,839.00 | 5,781.64 | -3.79% | 1,881,400 |
| Oct 9, 2025 | 6,148.00 | 6,174.00 | 5,967.00 | 6,069.00 | 6,009.38 | 3.78% | 3,116,000 |
| Oct 8, 2025 | 5,849.00 | 5,876.00 | 5,757.00 | 5,848.00 | 5,790.55 | -1.28% | 1,924,500 |