Resonac Holdings Corporation (TYO:4004)
Japan
· Delayed Price · Currency is JPY 14,155
+165 (1.18%)
Apr 28, 2026, 3:30 PM JST
Resonac Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13,700.00 | 14,155.00 | 13,630.00 | 14,155.00 | 14,155.00 | 1.18% | 2,085,700 |
| Apr 27, 2026 | 13,850.00 | 14,160.00 | 13,725.00 | 13,990.00 | 13,990.00 | 1.60% | 2,354,700 |
| Apr 24, 2026 | 13,930.00 | 14,550.00 | 13,755.00 | 13,770.00 | 13,770.00 | 0.15% | 3,952,800 |
| Apr 23, 2026 | 14,520.00 | 14,520.00 | 13,475.00 | 13,750.00 | 13,750.00 | -4.88% | 3,961,500 |
| Apr 22, 2026 | 13,860.00 | 14,530.00 | 13,750.00 | 14,455.00 | 14,455.00 | 8.44% | 5,223,800 |
| Apr 21, 2026 | 12,730.00 | 13,545.00 | 12,710.00 | 13,330.00 | 13,330.00 | 6.64% | 2,825,800 |
| Apr 20, 2026 | 12,600.00 | 12,785.00 | 12,440.00 | 12,500.00 | 12,500.00 | 0.32% | 1,539,300 |
| Apr 17, 2026 | 13,000.00 | 13,075.00 | 12,425.00 | 12,460.00 | 12,460.00 | -5.61% | 2,094,100 |
| Apr 16, 2026 | 13,000.00 | 13,315.00 | 12,945.00 | 13,200.00 | 13,200.00 | 2.52% | 1,422,700 |
| Apr 15, 2026 | 13,580.00 | 13,710.00 | 12,775.00 | 12,875.00 | 12,875.00 | -4.56% | 2,680,600 |
| Apr 14, 2026 | 13,660.00 | 13,760.00 | 13,440.00 | 13,490.00 | 13,490.00 | 1.43% | 2,121,800 |
| Apr 13, 2026 | 13,000.00 | 13,310.00 | 12,935.00 | 13,300.00 | 13,300.00 | -0.78% | 2,217,900 |
| Apr 10, 2026 | 13,500.00 | 13,830.00 | 13,350.00 | 13,405.00 | 13,405.00 | 2.88% | 2,357,200 |
| Apr 9, 2026 | 12,850.00 | 13,235.00 | 12,575.00 | 13,030.00 | 13,030.00 | 2.04% | 3,320,100 |
| Apr 8, 2026 | 12,745.00 | 12,995.00 | 12,610.00 | 12,770.00 | 12,770.00 | 8.36% | 3,556,800 |
| Apr 7, 2026 | 11,840.00 | 11,865.00 | 11,525.00 | 11,785.00 | 11,785.00 | -0.51% | 2,394,500 |
| Apr 6, 2026 | 11,350.00 | 12,165.00 | 11,300.00 | 11,845.00 | 11,845.00 | 4.82% | 3,355,700 |
| Apr 3, 2026 | 11,150.00 | 11,420.00 | 11,010.00 | 11,300.00 | 11,300.00 | 7.06% | 2,668,500 |
| Apr 2, 2026 | 10,690.00 | 10,890.00 | 10,135.00 | 10,555.00 | 10,555.00 | -1.72% | 3,143,700 |
| Apr 1, 2026 | 10,450.00 | 10,740.00 | 10,280.00 | 10,740.00 | 10,740.00 | 9.57% | 2,542,400 |
| Mar 31, 2026 | 9,835.00 | 10,205.00 | 9,654.00 | 9,802.00 | 9,802.00 | -6.07% | 3,987,400 |
| Mar 30, 2026 | 10,175.00 | 10,435.00 | 9,960.00 | 10,435.00 | 10,435.00 | -2.98% | 2,618,400 |
| Mar 27, 2026 | 10,710.00 | 10,790.00 | 10,340.00 | 10,755.00 | 10,755.00 | -2.32% | 2,260,600 |
| Mar 26, 2026 | 10,940.00 | 11,220.00 | 10,720.00 | 11,010.00 | 11,010.00 | 2.18% | 2,405,000 |
| Mar 25, 2026 | 11,340.00 | 11,345.00 | 10,690.00 | 10,775.00 | 10,775.00 | 1.99% | 2,672,700 |
| Mar 24, 2026 | 10,915.00 | 10,935.00 | 10,280.00 | 10,565.00 | 10,565.00 | 1.39% | 3,588,900 |
| Mar 23, 2026 | 10,385.00 | 10,530.00 | 10,160.00 | 10,420.00 | 10,420.00 | -7.01% | 2,874,900 |
| Mar 19, 2026 | 11,100.00 | 11,270.00 | 10,710.00 | 11,205.00 | 11,205.00 | -2.57% | 2,994,600 |
| Mar 18, 2026 | 11,040.00 | 11,500.00 | 10,900.00 | 11,500.00 | 11,500.00 | 8.29% | 2,642,300 |
| Mar 17, 2026 | 11,300.00 | 11,425.00 | 10,620.00 | 10,620.00 | 10,620.00 | -3.98% | 2,659,300 |
| Mar 16, 2026 | 10,950.00 | 11,220.00 | 10,750.00 | 11,060.00 | 11,060.00 | -0.36% | 2,273,500 |
| Mar 13, 2026 | 10,915.00 | 11,590.00 | 10,890.00 | 11,100.00 | 11,100.00 | -3.60% | 2,811,300 |
| Mar 12, 2026 | 11,565.00 | 11,860.00 | 11,410.00 | 11,515.00 | 11,515.00 | -3.44% | 2,973,800 |
| Mar 11, 2026 | 11,690.00 | 12,295.00 | 11,600.00 | 11,925.00 | 11,925.00 | 10.42% | 4,383,300 |
| Mar 10, 2026 | 10,955.00 | 11,440.00 | 10,600.00 | 10,800.00 | 10,800.00 | 1.36% | 4,630,500 |
| 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 |