Skip to main content
Resona Holdings, Inc. (TYO:8308)
Japan flag Japan · Delayed Price · Currency is JPY
1,570.00
+7.00 (0.45%)
At close: Dec 5, 2025

Resona Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,546.501,573.001,521.501,570.001,570.000.45%9,989,800
Dec 4, 20251,551.001,569.001,546.501,563.001,563.001.10%7,295,300
Dec 3, 20251,580.001,581.001,544.001,546.001,546.00-2.34%9,163,100
Dec 2, 20251,586.001,603.001,575.001,583.001,583.000.44%9,271,000
Dec 1, 20251,601.001,613.001,575.501,576.001,576.00-0.85%12,005,000
Nov 28, 20251,582.001,595.501,576.501,589.501,589.50-0.16%7,506,100
Nov 27, 20251,600.001,631.501,583.001,592.001,592.00-2.09%11,308,700
Nov 26, 20251,585.001,644.501,581.001,626.001,626.004.30%11,005,900
Nov 25, 20251,575.001,588.001,538.001,559.001,559.00-0.06%7,097,200
Nov 21, 20251,533.001,573.501,528.001,560.001,560.001.20%9,877,400
Nov 20, 20251,550.001,556.001,534.001,541.501,541.501.48%7,128,600
Nov 19, 20251,525.001,536.001,500.501,519.001,519.000.30%8,906,600
Nov 18, 20251,560.501,570.001,511.501,514.501,514.50-3.32%9,221,600
Nov 17, 20251,591.001,602.001,551.001,566.501,566.50-1.57%9,198,500
Nov 14, 20251,555.001,604.001,553.001,591.501,591.500.95%11,598,300
Nov 13, 20251,557.001,576.501,556.501,576.501,576.501.71%8,594,200
Nov 12, 20251,517.001,552.501,512.501,550.001,550.001.61%11,036,900
Nov 11, 20251,550.001,575.001,507.501,525.501,525.500.16%8,852,700
Nov 10, 20251,524.001,530.001,504.001,523.001,523.001.03%6,315,700
Nov 7, 20251,505.501,527.001,491.001,507.501,507.50-0.76%6,957,200
Nov 6, 20251,492.001,529.001,487.001,519.001,519.002.32%7,498,200
Nov 5, 20251,506.501,506.501,433.501,484.501,484.50-2.14%8,656,000
Nov 4, 20251,489.001,525.501,477.001,517.001,517.001.57%8,616,200
Oct 31, 20251,500.001,509.001,478.001,493.501,493.50-0.76%6,547,400
Oct 30, 20251,460.001,507.501,449.001,505.001,505.003.15%11,879,600
Oct 29, 20251,463.001,468.001,440.501,459.001,459.00-0.78%6,516,600
Oct 28, 20251,471.001,484.001,451.001,470.501,470.500.58%5,983,200
Oct 27, 20251,471.001,479.501,455.001,462.001,462.001.46%7,446,800
Oct 24, 20251,456.001,460.501,437.001,441.001,441.00-1.06%5,523,500
Oct 23, 20251,459.501,466.001,445.501,456.501,456.50-0.72%4,147,300
Oct 22, 20251,470.501,476.501,463.001,467.001,467.00-1.05%4,575,400
Oct 21, 20251,500.001,504.001,478.501,482.501,482.50-0.40%6,157,600
Oct 20, 20251,432.501,488.501,427.501,488.501,488.506.13%8,621,100
Oct 17, 20251,420.001,422.001,401.501,402.501,402.50-4.00%9,204,900
Oct 16, 20251,451.001,474.501,446.501,461.001,461.001.92%5,974,600
Oct 15, 20251,435.501,441.501,415.001,433.501,433.500.92%9,094,600
Oct 14, 20251,458.001,460.501,420.501,420.501,420.50-4.66%15,157,400
Oct 10, 20251,519.501,519.501,478.001,490.001,490.00-1.78%8,920,400
Oct 9, 20251,509.001,520.001,498.001,517.001,517.001.51%7,969,900
Oct 8, 20251,470.001,508.001,465.501,494.501,494.502.54%11,311,000
Oct 7, 20251,462.001,473.501,448.001,457.501,457.500.10%7,289,100
Oct 6, 20251,411.501,462.501,408.001,456.001,456.00-1.82%19,605,400
Oct 3, 20251,475.501,490.501,472.001,483.001,483.000.51%6,760,700
Oct 2, 20251,462.001,482.001,451.001,475.501,475.50-0.57%7,614,200
Oct 1, 20251,487.001,499.001,473.001,484.001,484.00-1.75%8,299,300
Sep 30, 20251,530.001,531.001,489.001,510.501,510.50-1.31%13,329,800
Sep 29, 20251,555.001,558.001,530.501,530.501,530.50-2.33%8,039,700
Sep 26, 20251,565.001,572.001,537.501,567.001,552.500.19%10,725,600
Sep 25, 20251,550.501,592.001,550.001,564.001,549.531.53%9,741,700
Sep 24, 20251,544.001,548.001,522.001,540.501,526.25-0.13%9,129,400
Sep 22, 20251,496.001,554.501,496.001,542.501,528.233.42%9,768,200
Sep 19, 20251,470.001,529.501,470.001,491.501,477.701.29%17,900,100
Sep 18, 20251,477.001,479.001,462.001,472.501,458.870.10%5,520,300
Sep 17, 20251,480.001,485.001,453.001,471.001,457.39-1.47%7,040,900
Sep 16, 20251,518.001,518.001,491.501,493.001,479.18-1.74%8,426,900
Sep 12, 20251,509.001,520.001,490.501,519.501,505.442.15%9,513,400
Sep 11, 20251,512.001,520.501,481.501,487.501,473.74-1.78%6,476,700
Sep 10, 20251,480.001,526.001,475.501,514.501,500.492.50%9,121,300
Sep 9, 20251,469.501,494.501,463.501,477.501,463.830.10%6,335,500
Sep 8, 20251,476.001,485.501,459.001,476.001,462.34-0.03%6,722,100
Sep 5, 20251,486.501,490.501,469.001,476.501,462.84-7,178,300
Sep 4, 20251,445.001,476.501,439.501,476.501,462.842.64%8,133,500
Sep 3, 20251,501.001,508.501,428.001,438.501,425.19-4.77%11,312,400
Sep 2, 20251,493.501,514.501,471.001,510.501,496.522.30%6,150,000
Sep 1, 20251,491.001,505.501,464.001,476.501,462.84-1.24%4,805,000
Aug 29, 20251,482.001,506.001,480.501,495.001,481.17-0.03%4,499,100
Aug 28, 20251,474.501,496.501,463.001,495.501,481.661.15%4,934,200
Aug 27, 20251,490.001,492.001,467.001,478.501,464.82-1.43%8,423,400
Aug 26, 20251,542.001,544.001,498.001,500.001,486.12-1.80%9,590,700
Aug 25, 20251,530.501,535.501,504.001,527.501,513.371.03%5,514,400
Aug 22, 20251,508.001,526.001,502.501,512.001,498.011.00%7,409,900
Aug 21, 20251,495.501,506.501,484.501,497.001,483.150.34%5,677,400
Aug 20, 20251,502.001,525.001,486.001,492.001,478.19-0.10%7,832,000
Aug 19, 20251,558.001,560.001,489.001,493.501,479.68-3.86%10,610,100
Aug 18, 20251,600.001,600.001,542.001,553.501,539.12-0.42%8,480,200
Aug 15, 20251,480.001,564.501,478.501,560.001,545.566.48%13,456,100
Aug 14, 20251,444.501,474.001,436.501,465.001,451.440.86%7,798,800
Aug 13, 20251,449.501,470.001,440.501,452.501,439.060.69%7,251,400
Aug 12, 20251,435.501,470.501,430.001,442.501,429.151.91%11,123,500
Aug 8, 20251,416.001,455.001,413.001,415.501,402.40-0.04%8,673,800
Aug 7, 20251,380.001,419.001,378.001,416.001,402.902.76%7,376,000
Aug 6, 20251,361.001,381.501,359.501,378.001,365.251.25%5,266,000
Aug 5, 20251,340.501,375.501,328.501,361.001,348.412.02%9,227,900
Aug 4, 20251,330.001,340.001,320.001,334.001,321.66-4.78%12,083,200
Aug 1, 20251,359.001,415.001,355.001,401.001,388.040.86%10,385,800
Jul 31, 20251,384.001,403.501,370.501,389.001,376.151.39%9,781,200
Jul 30, 20251,357.001,378.501,356.001,370.001,357.320.07%6,783,600
Jul 29, 20251,376.001,383.001,365.501,369.001,356.33-0.51%5,209,000
Jul 28, 20251,427.001,428.001,364.001,376.001,363.27-4.64%13,024,700
Jul 25, 20251,457.501,463.001,443.001,443.001,429.65-1.97%7,472,600
Jul 24, 20251,440.001,475.001,425.501,472.001,458.386.36%16,544,300
Jul 23, 20251,363.501,407.501,340.501,384.001,371.196.18%17,523,700
Jul 22, 20251,291.501,308.001,288.501,303.501,291.440.93%7,069,000
Jul 18, 20251,300.001,307.001,291.501,291.501,279.55-0.15%3,990,900
Jul 17, 20251,291.001,299.501,285.001,293.501,281.530.66%4,196,900
Jul 16, 20251,285.001,291.001,278.501,285.001,273.11-0.46%5,380,700
Jul 15, 20251,304.501,321.001,291.001,291.001,279.05-0.23%6,888,600
Jul 14, 20251,291.001,299.001,278.501,294.001,282.03-0.46%5,361,800
Jul 11, 20251,301.001,323.501,291.501,300.001,287.97-0.31%7,918,600
Jul 10, 20251,303.501,311.501,290.501,304.001,291.93-0.11%7,129,100