Resona Holdings, Inc. (TYO:8308)
Japan
· Delayed Price · Currency is JPY 1,750.50
-60.50 (-3.34%)
At close: Mar 9, 2026
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,678.00 | 1,752.00 | 1,667.00 | 1,750.50 | 1,750.50 | -3.34% | 12,594,000 |
| Mar 6, 2026 | 1,748.50 | 1,815.50 | 1,733.50 | 1,811.00 | 1,811.00 | 1.26% | 11,243,400 |
| Mar 5, 2026 | 1,759.00 | 1,817.50 | 1,746.00 | 1,788.50 | 1,788.50 | 6.52% | 20,626,600 |
| Mar 4, 2026 | 1,701.00 | 1,743.50 | 1,642.50 | 1,679.00 | 1,679.00 | -5.33% | 11,592,000 |
| Mar 3, 2026 | 1,837.50 | 1,853.50 | 1,773.00 | 1,773.50 | 1,773.50 | -3.82% | 11,628,100 |
| Mar 2, 2026 | 1,800.00 | 1,848.00 | 1,782.50 | 1,844.00 | 1,844.00 | -3.48% | 10,096,100 |
| Feb 27, 2026 | 1,895.00 | 1,910.50 | 1,875.00 | 1,910.50 | 1,910.50 | 1.00% | 9,189,400 |
| Feb 26, 2026 | 1,870.00 | 1,908.00 | 1,865.00 | 1,891.50 | 1,891.50 | 3.36% | 9,932,700 |
| Feb 25, 2026 | 1,907.00 | 1,926.50 | 1,830.00 | 1,830.00 | 1,830.00 | -5.01% | 12,043,600 |
| Feb 24, 2026 | 1,954.50 | 1,963.50 | 1,910.00 | 1,926.50 | 1,926.50 | -2.73% | 8,931,900 |
| Feb 20, 2026 | 1,990.00 | 2,002.00 | 1,961.50 | 1,980.50 | 1,980.50 | -1.44% | 5,682,800 |
| Feb 19, 2026 | 1,971.00 | 2,016.50 | 1,956.00 | 2,009.50 | 2,009.50 | 3.48% | 8,063,200 |
| Feb 18, 2026 | 1,934.00 | 1,968.50 | 1,926.50 | 1,942.00 | 1,942.00 | 2.53% | 10,064,500 |
| Feb 17, 2026 | 1,976.50 | 1,997.50 | 1,894.00 | 1,894.00 | 1,894.00 | -3.88% | 13,204,300 |
| Feb 16, 2026 | 2,097.00 | 2,113.50 | 1,970.50 | 1,970.50 | 1,970.50 | -8.01% | 18,233,100 |
| Feb 13, 2026 | 2,167.50 | 2,193.00 | 2,142.00 | 2,142.00 | 2,142.00 | -1.29% | 9,113,200 |
| Feb 12, 2026 | 2,128.00 | 2,175.50 | 2,128.00 | 2,170.00 | 2,170.00 | 0.49% | 11,005,500 |
| Feb 10, 2026 | 2,132.50 | 2,189.50 | 2,123.00 | 2,159.50 | 2,159.50 | 2.18% | 13,597,500 |
| Feb 9, 2026 | 2,130.00 | 2,133.50 | 2,074.50 | 2,113.50 | 2,113.50 | 4.94% | 17,489,400 |
| Feb 6, 2026 | 1,926.50 | 2,014.00 | 1,914.00 | 2,014.00 | 2,014.00 | 2.42% | 8,914,700 |
| Feb 5, 2026 | 1,960.00 | 1,997.50 | 1,942.50 | 1,966.50 | 1,966.50 | 1.94% | 14,993,400 |
| Feb 4, 2026 | 1,872.00 | 1,929.00 | 1,839.00 | 1,929.00 | 1,929.00 | 4.24% | 12,507,100 |
| Feb 3, 2026 | 1,818.50 | 1,863.00 | 1,792.00 | 1,850.50 | 1,850.50 | 6.44% | 12,703,700 |
| Feb 2, 2026 | 1,800.00 | 1,844.00 | 1,738.50 | 1,738.50 | 1,738.50 | -2.85% | 10,808,000 |
| Jan 30, 2026 | 1,788.00 | 1,795.00 | 1,766.00 | 1,789.50 | 1,789.50 | 1.71% | 10,054,700 |
| Jan 29, 2026 | 1,769.00 | 1,773.50 | 1,734.50 | 1,759.50 | 1,759.50 | 0.26% | 8,499,800 |
| Jan 28, 2026 | 1,780.50 | 1,786.50 | 1,738.00 | 1,755.00 | 1,755.00 | -2.04% | 8,680,500 |
| Jan 27, 2026 | 1,772.50 | 1,797.50 | 1,753.00 | 1,791.50 | 1,791.50 | 0.67% | 6,918,600 |
| Jan 26, 2026 | 1,786.00 | 1,813.50 | 1,770.50 | 1,779.50 | 1,779.50 | -2.06% | 10,545,900 |
| Jan 23, 2026 | 1,796.50 | 1,827.00 | 1,787.00 | 1,817.00 | 1,817.00 | 4.13% | 11,921,400 |
| Jan 22, 2026 | 1,770.00 | 1,779.00 | 1,745.00 | 1,745.00 | 1,745.00 | 0.95% | 7,333,500 |
| Jan 21, 2026 | 1,746.50 | 1,751.00 | 1,706.50 | 1,728.50 | 1,728.50 | -2.84% | 8,892,000 |
| Jan 20, 2026 | 1,785.00 | 1,803.50 | 1,771.50 | 1,779.00 | 1,779.00 | -0.95% | 8,050,200 |
| Jan 19, 2026 | 1,790.00 | 1,796.00 | 1,758.50 | 1,796.00 | 1,796.00 | 0.03% | 6,255,600 |
| Jan 16, 2026 | 1,779.50 | 1,804.50 | 1,775.00 | 1,795.50 | 1,795.50 | 0.84% | 10,472,100 |
| Jan 15, 2026 | 1,738.00 | 1,794.00 | 1,725.00 | 1,780.50 | 1,780.50 | 3.46% | 12,016,100 |
| Jan 14, 2026 | 1,700.00 | 1,723.00 | 1,676.50 | 1,721.00 | 1,721.00 | 2.26% | 9,149,500 |
| Jan 13, 2026 | 1,699.00 | 1,707.00 | 1,667.50 | 1,683.00 | 1,683.00 | 3.51% | 13,395,900 |
| Jan 9, 2026 | 1,615.00 | 1,652.50 | 1,610.50 | 1,626.00 | 1,626.00 | 2.17% | 9,999,500 |
| Jan 8, 2026 | 1,604.50 | 1,615.50 | 1,572.00 | 1,591.50 | 1,591.50 | -1.58% | 8,434,300 |
| Jan 7, 2026 | 1,632.00 | 1,633.50 | 1,604.50 | 1,617.00 | 1,617.00 | -0.92% | 9,127,800 |
| Jan 6, 2026 | 1,581.00 | 1,637.00 | 1,576.50 | 1,632.00 | 1,632.00 | 5.05% | 14,842,700 |
| Jan 5, 2026 | 1,517.50 | 1,553.50 | 1,514.50 | 1,553.50 | 1,553.50 | 4.05% | 11,464,000 |
| Dec 30, 2025 | 1,485.50 | 1,512.00 | 1,483.50 | 1,493.00 | 1,493.00 | -0.76% | 8,543,900 |
| Dec 29, 2025 | 1,494.50 | 1,504.50 | 1,486.00 | 1,504.50 | 1,504.50 | 0.17% | 5,628,300 |
| Dec 26, 2025 | 1,518.50 | 1,519.00 | 1,498.00 | 1,502.00 | 1,502.00 | -1.09% | 5,922,200 |
| Dec 25, 2025 | 1,529.50 | 1,534.00 | 1,515.50 | 1,518.50 | 1,518.50 | -0.62% | 3,619,900 |
| Dec 24, 2025 | 1,560.00 | 1,571.00 | 1,521.50 | 1,528.00 | 1,528.00 | -2.02% | 6,094,500 |
| Dec 23, 2025 | 1,547.00 | 1,566.00 | 1,542.00 | 1,559.50 | 1,559.50 | 0.81% | 5,849,600 |
| Dec 22, 2025 | 1,575.00 | 1,583.00 | 1,539.00 | 1,547.00 | 1,547.00 | -0.77% | 8,676,100 |
| Dec 19, 2025 | 1,526.50 | 1,561.50 | 1,525.50 | 1,559.00 | 1,559.00 | 2.23% | 8,352,900 |
| Dec 18, 2025 | 1,531.50 | 1,540.50 | 1,517.50 | 1,525.00 | 1,525.00 | -0.91% | 7,046,700 |
| Dec 17, 2025 | 1,547.50 | 1,552.00 | 1,507.00 | 1,539.00 | 1,539.00 | -0.84% | 7,315,600 |
| Dec 16, 2025 | 1,568.00 | 1,582.50 | 1,538.00 | 1,552.00 | 1,552.00 | -0.39% | 12,948,100 |
| Dec 15, 2025 | 1,558.00 | 1,574.00 | 1,534.00 | 1,558.00 | 1,558.00 | 0.26% | 11,948,700 |
| Dec 12, 2025 | 1,527.50 | 1,563.00 | 1,520.50 | 1,554.00 | 1,554.00 | 2.81% | 10,345,900 |
| Dec 11, 2025 | 1,539.00 | 1,547.00 | 1,511.50 | 1,511.50 | 1,511.50 | -0.49% | 7,552,000 |
| Dec 10, 2025 | 1,526.50 | 1,528.50 | 1,509.50 | 1,519.00 | 1,519.00 | -1.36% | 7,957,100 |
| Dec 9, 2025 | 1,567.00 | 1,567.00 | 1,540.00 | 1,540.00 | 1,540.00 | -0.90% | 6,382,300 |
| Dec 8, 2025 | 1,556.00 | 1,561.50 | 1,540.50 | 1,554.00 | 1,554.00 | -1.02% | 6,892,700 |
| Dec 5, 2025 | 1,546.50 | 1,573.00 | 1,521.50 | 1,570.00 | 1,570.00 | 0.45% | 9,989,800 |
| Dec 4, 2025 | 1,551.00 | 1,569.00 | 1,546.50 | 1,563.00 | 1,563.00 | 1.10% | 7,295,300 |
| Dec 3, 2025 | 1,580.00 | 1,581.00 | 1,544.00 | 1,546.00 | 1,546.00 | -2.34% | 9,163,100 |
| Dec 2, 2025 | 1,586.00 | 1,603.00 | 1,575.00 | 1,583.00 | 1,583.00 | 0.44% | 9,271,000 |
| Dec 1, 2025 | 1,601.00 | 1,613.00 | 1,575.50 | 1,576.00 | 1,576.00 | -0.85% | 12,005,000 |
| Nov 28, 2025 | 1,582.00 | 1,595.50 | 1,576.50 | 1,589.50 | 1,589.50 | -0.16% | 7,506,100 |
| Nov 27, 2025 | 1,600.00 | 1,631.50 | 1,583.00 | 1,592.00 | 1,592.00 | -2.09% | 11,308,700 |
| Nov 26, 2025 | 1,585.00 | 1,644.50 | 1,581.00 | 1,626.00 | 1,626.00 | 4.30% | 11,005,900 |
| Nov 25, 2025 | 1,575.00 | 1,588.00 | 1,538.00 | 1,559.00 | 1,559.00 | -0.06% | 7,097,200 |
| Nov 21, 2025 | 1,533.00 | 1,573.50 | 1,528.00 | 1,560.00 | 1,560.00 | 1.20% | 9,877,400 |
| Nov 20, 2025 | 1,550.00 | 1,556.00 | 1,534.00 | 1,541.50 | 1,541.50 | 1.48% | 7,128,600 |
| Nov 19, 2025 | 1,525.00 | 1,536.00 | 1,500.50 | 1,519.00 | 1,519.00 | 0.30% | 8,906,600 |
| Nov 18, 2025 | 1,560.50 | 1,570.00 | 1,511.50 | 1,514.50 | 1,514.50 | -3.32% | 9,221,600 |
| Nov 17, 2025 | 1,591.00 | 1,602.00 | 1,551.00 | 1,566.50 | 1,566.50 | -1.57% | 9,198,500 |
| Nov 14, 2025 | 1,555.00 | 1,604.00 | 1,553.00 | 1,591.50 | 1,591.50 | 0.95% | 11,598,300 |
| Nov 13, 2025 | 1,557.00 | 1,576.50 | 1,556.50 | 1,576.50 | 1,576.50 | 1.71% | 8,594,200 |
| Nov 12, 2025 | 1,517.00 | 1,552.50 | 1,512.50 | 1,550.00 | 1,550.00 | 1.61% | 11,036,900 |
| Nov 11, 2025 | 1,550.00 | 1,575.00 | 1,507.50 | 1,525.50 | 1,525.50 | 0.16% | 8,852,700 |
| Nov 10, 2025 | 1,524.00 | 1,530.00 | 1,504.00 | 1,523.00 | 1,523.00 | 1.03% | 6,315,700 |
| Nov 7, 2025 | 1,505.50 | 1,527.00 | 1,491.00 | 1,507.50 | 1,507.50 | -0.76% | 6,957,200 |
| Nov 6, 2025 | 1,492.00 | 1,529.00 | 1,487.00 | 1,519.00 | 1,519.00 | 2.32% | 7,498,200 |
| Nov 5, 2025 | 1,506.50 | 1,506.50 | 1,433.50 | 1,484.50 | 1,484.50 | -2.14% | 8,656,000 |
| Nov 4, 2025 | 1,489.00 | 1,525.50 | 1,477.00 | 1,517.00 | 1,517.00 | 1.57% | 8,616,200 |
| Oct 31, 2025 | 1,500.00 | 1,509.00 | 1,478.00 | 1,493.50 | 1,493.50 | -0.76% | 6,547,400 |
| Oct 30, 2025 | 1,460.00 | 1,507.50 | 1,449.00 | 1,505.00 | 1,505.00 | 3.15% | 11,879,600 |
| Oct 29, 2025 | 1,463.00 | 1,468.00 | 1,440.50 | 1,459.00 | 1,459.00 | -0.78% | 6,516,600 |
| Oct 28, 2025 | 1,471.00 | 1,484.00 | 1,451.00 | 1,470.50 | 1,470.50 | 0.58% | 5,983,200 |
| Oct 27, 2025 | 1,471.00 | 1,479.50 | 1,455.00 | 1,462.00 | 1,462.00 | 1.46% | 7,446,800 |
| Oct 24, 2025 | 1,456.00 | 1,460.50 | 1,437.00 | 1,441.00 | 1,441.00 | -1.06% | 5,523,500 |
| Oct 23, 2025 | 1,459.50 | 1,466.00 | 1,445.50 | 1,456.50 | 1,456.50 | -0.72% | 4,147,300 |
| Oct 22, 2025 | 1,470.50 | 1,476.50 | 1,463.00 | 1,467.00 | 1,467.00 | -1.05% | 4,575,400 |
| Oct 21, 2025 | 1,500.00 | 1,504.00 | 1,478.50 | 1,482.50 | 1,482.50 | -0.40% | 6,157,600 |
| Oct 20, 2025 | 1,432.50 | 1,488.50 | 1,427.50 | 1,488.50 | 1,488.50 | 6.13% | 8,621,100 |
| Oct 17, 2025 | 1,420.00 | 1,422.00 | 1,401.50 | 1,402.50 | 1,402.50 | -4.00% | 9,204,900 |
| Oct 16, 2025 | 1,451.00 | 1,474.50 | 1,446.50 | 1,461.00 | 1,461.00 | 1.92% | 5,974,600 |
| Oct 15, 2025 | 1,435.50 | 1,441.50 | 1,415.00 | 1,433.50 | 1,433.50 | 0.92% | 9,094,600 |
| Oct 14, 2025 | 1,458.00 | 1,460.50 | 1,420.50 | 1,420.50 | 1,420.50 | -4.66% | 15,157,400 |
| Oct 10, 2025 | 1,519.50 | 1,519.50 | 1,478.00 | 1,490.00 | 1,490.00 | -1.78% | 8,920,400 |
| Oct 9, 2025 | 1,509.00 | 1,520.00 | 1,498.00 | 1,517.00 | 1,517.00 | 1.51% | 7,969,900 |
| Oct 8, 2025 | 1,470.00 | 1,508.00 | 1,465.50 | 1,494.50 | 1,494.50 | 2.54% | 11,311,000 |