RESOL HOLDINGS Co.,Ltd. (TYO:5261)
Japan
· Delayed Price · Currency is JPY 7,270.00
+160.00 (2.25%)
Apr 28, 2026, 3:30 PM JST
RESOL HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,160.00 | 7,270.00 | 7,140.00 | 7,270.00 | 7,270.00 | 2.25% | 5,000 |
| Apr 27, 2026 | 7,140.00 | 7,210.00 | 7,110.00 | 7,110.00 | 7,110.00 | -1.25% | 6,500 |
| Apr 24, 2026 | 7,250.00 | 7,300.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.37% | 8,600 |
| Apr 23, 2026 | 7,320.00 | 7,330.00 | 7,270.00 | 7,300.00 | 7,300.00 | -0.41% | 5,100 |
| Apr 22, 2026 | 7,360.00 | 7,370.00 | 7,290.00 | 7,330.00 | 7,330.00 | -0.54% | 5,100 |
| Apr 21, 2026 | 7,350.00 | 7,410.00 | 7,340.00 | 7,370.00 | 7,370.00 | 0.27% | 2,800 |
| Apr 20, 2026 | 7,450.00 | 7,450.00 | 7,350.00 | 7,350.00 | 7,350.00 | -0.81% | 2,300 |
| Apr 17, 2026 | 7,380.00 | 7,480.00 | 7,380.00 | 7,410.00 | 7,410.00 | - | 3,000 |
| Apr 16, 2026 | 7,450.00 | 7,490.00 | 7,400.00 | 7,410.00 | 7,410.00 | 0.14% | 3,800 |
| Apr 15, 2026 | 7,370.00 | 7,520.00 | 7,370.00 | 7,400.00 | 7,400.00 | -0.80% | 3,200 |
| Apr 14, 2026 | 7,370.00 | 7,510.00 | 7,370.00 | 7,460.00 | 7,460.00 | 1.77% | 5,200 |
| Apr 13, 2026 | 7,370.00 | 7,410.00 | 7,300.00 | 7,330.00 | 7,330.00 | -1.35% | 7,200 |
| Apr 10, 2026 | 7,540.00 | 7,540.00 | 7,430.00 | 7,430.00 | 7,430.00 | -1.46% | 4,800 |
| Apr 9, 2026 | 7,670.00 | 7,670.00 | 7,500.00 | 7,540.00 | 7,540.00 | -1.95% | 8,900 |
| Apr 8, 2026 | 7,560.00 | 7,690.00 | 7,520.00 | 7,690.00 | 7,690.00 | 3.50% | 10,100 |
| Apr 7, 2026 | 7,360.00 | 7,470.00 | 7,360.00 | 7,430.00 | 7,430.00 | 1.09% | 4,700 |
| Apr 6, 2026 | 7,220.00 | 7,360.00 | 7,220.00 | 7,350.00 | 7,350.00 | 1.38% | 5,400 |
| Apr 3, 2026 | 7,210.00 | 7,280.00 | 7,180.00 | 7,250.00 | 7,250.00 | 0.97% | 6,500 |
| Apr 2, 2026 | 7,080.00 | 7,320.00 | 7,050.00 | 7,180.00 | 7,180.00 | 1.99% | 18,900 |
| Apr 1, 2026 | 7,250.00 | 7,260.00 | 6,960.00 | 7,040.00 | 7,040.00 | -0.85% | 21,100 |
| Mar 31, 2026 | 7,400.00 | 7,450.00 | 7,100.00 | 7,100.00 | 7,100.00 | -4.44% | 24,400 |
| Mar 30, 2026 | 7,310.00 | 7,510.00 | 7,270.00 | 7,430.00 | 7,430.00 | -9.72% | 31,900 |
| Mar 27, 2026 | 8,110.00 | 8,260.00 | 8,100.00 | 8,230.00 | 8,120.00 | 1.48% | 18,000 |
| Mar 26, 2026 | 8,160.00 | 8,170.00 | 8,090.00 | 8,110.00 | 8,001.60 | -0.61% | 10,900 |
| Mar 25, 2026 | 8,220.00 | 8,280.00 | 8,160.00 | 8,160.00 | 8,050.94 | 0.74% | 4,800 |
| Mar 24, 2026 | 8,460.00 | 8,460.00 | 8,060.00 | 8,100.00 | 7,991.74 | 1.12% | 15,600 |
| Mar 23, 2026 | 8,120.00 | 8,120.00 | 8,000.00 | 8,010.00 | 7,902.94 | -3.26% | 14,600 |
| Mar 19, 2026 | 8,450.00 | 8,450.00 | 8,280.00 | 8,280.00 | 8,169.33 | -2.13% | 15,000 |
| Mar 18, 2026 | 8,480.00 | 8,510.00 | 8,410.00 | 8,460.00 | 8,346.93 | 0.48% | 9,200 |
| Mar 17, 2026 | 8,530.00 | 8,540.00 | 8,410.00 | 8,420.00 | 8,307.46 | -0.36% | 7,500 |
| Mar 16, 2026 | 8,460.00 | 8,590.00 | 8,420.00 | 8,450.00 | 8,337.06 | -1.52% | 12,700 |
| Mar 13, 2026 | 8,430.00 | 8,580.00 | 8,430.00 | 8,580.00 | 8,465.32 | 0.23% | 6,600 |
| Mar 12, 2026 | 8,790.00 | 8,790.00 | 8,520.00 | 8,560.00 | 8,445.59 | -3.17% | 17,800 |
| Mar 11, 2026 | 8,770.00 | 8,910.00 | 8,740.00 | 8,840.00 | 8,721.85 | 1.84% | 8,900 |
| Mar 10, 2026 | 8,700.00 | 8,740.00 | 8,550.00 | 8,680.00 | 8,563.99 | 2.84% | 9,500 |
| Mar 9, 2026 | 8,430.00 | 8,600.00 | 8,380.00 | 8,440.00 | 8,327.19 | -3.10% | 19,600 |
| Mar 6, 2026 | 8,660.00 | 8,720.00 | 8,560.00 | 8,710.00 | 8,593.58 | 0.81% | 7,400 |
| Mar 5, 2026 | 8,500.00 | 8,720.00 | 8,500.00 | 8,640.00 | 8,524.52 | 3.47% | 7,400 |
| Mar 4, 2026 | 8,620.00 | 8,680.00 | 8,250.00 | 8,350.00 | 8,238.40 | -4.57% | 27,000 |
| Mar 3, 2026 | 8,880.00 | 8,880.00 | 8,750.00 | 8,750.00 | 8,633.05 | -1.57% | 11,600 |
| Mar 2, 2026 | 8,780.00 | 8,890.00 | 8,640.00 | 8,890.00 | 8,771.18 | -0.45% | 10,900 |
| Feb 27, 2026 | 8,630.00 | 8,930.00 | 8,610.00 | 8,930.00 | 8,810.64 | 4.08% | 12,500 |
| Feb 26, 2026 | 8,400.00 | 8,670.00 | 8,350.00 | 8,580.00 | 8,465.32 | 2.75% | 12,000 |
| Feb 25, 2026 | 8,420.00 | 8,480.00 | 8,350.00 | 8,350.00 | 8,238.40 | - | 7,600 |
| Feb 24, 2026 | 8,350.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,238.40 | 0.12% | 6,700 |
| Feb 20, 2026 | 8,400.00 | 8,420.00 | 8,330.00 | 8,340.00 | 8,228.53 | -0.48% | 3,500 |
| Feb 19, 2026 | 8,280.00 | 8,490.00 | 8,280.00 | 8,380.00 | 8,268.00 | 1.21% | 8,900 |
| Feb 18, 2026 | 8,150.00 | 8,310.00 | 8,120.00 | 8,280.00 | 8,169.33 | 1.60% | 9,200 |
| Feb 17, 2026 | 8,220.00 | 8,250.00 | 8,150.00 | 8,150.00 | 8,041.07 | -1.09% | 8,900 |
| Feb 16, 2026 | 8,220.00 | 8,320.00 | 8,180.00 | 8,240.00 | 8,129.87 | 0.24% | 8,500 |
| Feb 13, 2026 | 8,150.00 | 8,250.00 | 8,150.00 | 8,220.00 | 8,110.13 | -0.12% | 6,200 |
| Feb 12, 2026 | 8,290.00 | 8,370.00 | 8,170.00 | 8,230.00 | 8,120.00 | -1.44% | 13,500 |
| Feb 10, 2026 | 8,380.00 | 8,450.00 | 8,350.00 | 8,350.00 | 8,238.40 | -0.36% | 7,700 |
| Feb 9, 2026 | 8,280.00 | 8,440.00 | 8,240.00 | 8,380.00 | 8,268.00 | 2.32% | 15,800 |
| Feb 6, 2026 | 8,280.00 | 8,300.00 | 8,120.00 | 8,190.00 | 8,080.53 | -0.36% | 12,000 |
| Feb 5, 2026 | 7,930.00 | 8,400.00 | 7,890.00 | 8,220.00 | 8,110.13 | 3.92% | 15,900 |
| Feb 4, 2026 | 7,910.00 | 7,970.00 | 7,910.00 | 7,910.00 | 7,804.28 | -0.38% | 5,200 |
| Feb 3, 2026 | 7,890.00 | 8,100.00 | 7,870.00 | 7,940.00 | 7,833.88 | 0.76% | 14,900 |
| Feb 2, 2026 | 7,760.00 | 7,890.00 | 7,760.00 | 7,880.00 | 7,774.68 | 1.55% | 7,000 |
| Jan 30, 2026 | 7,610.00 | 7,820.00 | 7,580.00 | 7,760.00 | 7,656.28 | 1.84% | 9,200 |
| Jan 29, 2026 | 7,590.00 | 7,680.00 | 7,550.00 | 7,620.00 | 7,518.15 | 0.93% | 7,400 |
| Jan 28, 2026 | 7,680.00 | 7,710.00 | 7,540.00 | 7,550.00 | 7,449.09 | -2.08% | 7,400 |
| Jan 27, 2026 | 7,820.00 | 7,850.00 | 7,690.00 | 7,710.00 | 7,606.95 | -1.78% | 7,200 |
| Jan 26, 2026 | 7,770.00 | 7,890.00 | 7,710.00 | 7,850.00 | 7,745.08 | 1.29% | 11,400 |
| Jan 23, 2026 | 7,700.00 | 7,760.00 | 7,650.00 | 7,750.00 | 7,646.42 | 1.44% | 7,800 |
| Jan 22, 2026 | 7,630.00 | 7,670.00 | 7,560.00 | 7,640.00 | 7,537.89 | 1.73% | 7,500 |
| Jan 21, 2026 | 7,350.00 | 7,570.00 | 7,290.00 | 7,510.00 | 7,409.62 | 2.18% | 13,400 |
| Jan 20, 2026 | 7,380.00 | 7,440.00 | 7,200.00 | 7,350.00 | 7,251.76 | - | 12,200 |
| Jan 19, 2026 | 7,510.00 | 7,510.00 | 7,210.00 | 7,350.00 | 7,251.76 | -2.00% | 25,600 |
| Jan 16, 2026 | 7,580.00 | 7,630.00 | 7,500.00 | 7,500.00 | 7,399.76 | -0.92% | 8,600 |
| Jan 15, 2026 | 7,570.00 | 7,670.00 | 7,570.00 | 7,570.00 | 7,468.82 | -0.92% | 9,400 |
| Jan 14, 2026 | 7,700.00 | 7,700.00 | 7,580.00 | 7,640.00 | 7,537.89 | -0.78% | 12,400 |
| Jan 13, 2026 | 7,900.00 | 7,910.00 | 7,690.00 | 7,700.00 | 7,597.08 | -1.41% | 20,000 |
| Jan 9, 2026 | 7,700.00 | 7,840.00 | 7,690.00 | 7,810.00 | 7,705.61 | 1.56% | 11,300 |
| Jan 8, 2026 | 7,680.00 | 7,850.00 | 7,680.00 | 7,690.00 | 7,587.22 | 1.05% | 13,200 |
| Jan 7, 2026 | 7,450.00 | 7,610.00 | 7,410.00 | 7,610.00 | 7,508.29 | 2.01% | 8,400 |
| Jan 6, 2026 | 7,400.00 | 7,510.00 | 7,400.00 | 7,460.00 | 7,360.29 | 1.08% | 7,000 |
| Jan 5, 2026 | 7,250.00 | 7,400.00 | 7,250.00 | 7,380.00 | 7,281.36 | 1.79% | 12,100 |
| Dec 30, 2025 | 7,320.00 | 7,390.00 | 7,230.00 | 7,250.00 | 7,153.10 | -0.96% | 10,500 |
| Dec 29, 2025 | 7,420.00 | 7,450.00 | 7,310.00 | 7,320.00 | 7,222.16 | -1.35% | 12,800 |
| Dec 26, 2025 | 7,360.00 | 7,490.00 | 7,340.00 | 7,420.00 | 7,320.83 | 1.23% | 11,700 |
| Dec 25, 2025 | 7,290.00 | 7,370.00 | 7,250.00 | 7,330.00 | 7,232.03 | 1.52% | 10,500 |
| Dec 24, 2025 | 7,080.00 | 7,260.00 | 7,080.00 | 7,220.00 | 7,123.50 | 2.41% | 10,100 |
| Dec 23, 2025 | 7,030.00 | 7,170.00 | 7,030.00 | 7,050.00 | 6,955.77 | -0.84% | 8,600 |
| Dec 22, 2025 | 7,290.00 | 7,320.00 | 7,100.00 | 7,110.00 | 7,014.97 | -0.97% | 15,100 |
| Dec 19, 2025 | 7,070.00 | 7,180.00 | 7,000.00 | 7,180.00 | 7,084.03 | 2.57% | 9,800 |
| Dec 18, 2025 | 6,900.00 | 7,070.00 | 6,900.00 | 7,000.00 | 6,906.44 | 1.30% | 6,400 |
| Dec 17, 2025 | 7,010.00 | 7,010.00 | 6,810.00 | 6,910.00 | 6,817.64 | -1.71% | 14,200 |
| Dec 16, 2025 | 7,000.00 | 7,080.00 | 6,940.00 | 7,030.00 | 6,936.04 | 1.15% | 9,900 |
| Dec 15, 2025 | 6,810.00 | 6,970.00 | 6,800.00 | 6,950.00 | 6,857.11 | 2.81% | 9,700 |
| Dec 12, 2025 | 6,760.00 | 6,810.00 | 6,720.00 | 6,760.00 | 6,669.65 | 0.60% | 8,500 |
| Dec 11, 2025 | 6,680.00 | 6,780.00 | 6,680.00 | 6,720.00 | 6,630.18 | 0.60% | 9,400 |
| Dec 10, 2025 | 6,580.00 | 6,740.00 | 6,560.00 | 6,680.00 | 6,590.72 | 2.14% | 13,700 |
| Dec 9, 2025 | 6,500.00 | 6,540.00 | 6,450.00 | 6,540.00 | 6,452.59 | 0.62% | 5,300 |
| Dec 8, 2025 | 6,450.00 | 6,500.00 | 6,450.00 | 6,500.00 | 6,413.12 | 0.78% | 3,800 |
| Dec 5, 2025 | 6,410.00 | 6,450.00 | 6,390.00 | 6,450.00 | 6,363.79 | -0.15% | 4,200 |
| Dec 4, 2025 | 6,330.00 | 6,490.00 | 6,330.00 | 6,460.00 | 6,373.66 | 1.89% | 5,000 |
| Dec 3, 2025 | 6,490.00 | 6,490.00 | 6,320.00 | 6,340.00 | 6,255.26 | -2.46% | 7,200 |
| Dec 2, 2025 | 6,570.00 | 6,610.00 | 6,500.00 | 6,500.00 | 6,413.12 | -0.31% | 7,400 |
| Dec 1, 2025 | 6,570.00 | 6,600.00 | 6,500.00 | 6,520.00 | 6,432.86 | -0.76% | 10,800 |