Resona Holdings, Inc. (TYO:8308)
Japan
· Delayed Price · Currency is JPY 2,006.00
+168.00 (9.14%)
Apr 28, 2026, 3:30 PM JST
Resona Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,868.00 | 2,006.00 | 1,851.00 | 2,006.00 | 2,006.00 | 9.14% | 16,843,800 |
| Apr 27, 2026 | 1,808.00 | 1,857.00 | 1,786.00 | 1,838.00 | 1,838.00 | 0.96% | 5,059,300 |
| Apr 24, 2026 | 1,834.50 | 1,854.00 | 1,810.00 | 1,820.50 | 1,820.50 | 0.58% | 7,046,400 |
| Apr 23, 2026 | 1,830.00 | 1,838.00 | 1,796.00 | 1,810.00 | 1,810.00 | -2.45% | 18,447,300 |
| Apr 22, 2026 | 1,891.00 | 1,907.00 | 1,854.00 | 1,855.50 | 1,855.50 | -3.03% | 8,762,100 |
| Apr 21, 2026 | 1,950.00 | 1,963.00 | 1,905.00 | 1,913.50 | 1,913.50 | -2.05% | 6,738,400 |
| Apr 20, 2026 | 2,006.00 | 2,009.50 | 1,948.50 | 1,953.50 | 1,953.50 | -0.64% | 10,064,200 |
| Apr 17, 2026 | 1,949.50 | 1,966.00 | 1,926.00 | 1,966.00 | 1,966.00 | 2.72% | 15,280,900 |
| Apr 16, 2026 | 1,959.50 | 1,966.00 | 1,909.50 | 1,914.00 | 1,914.00 | -0.85% | 8,546,700 |
| Apr 15, 2026 | 1,943.00 | 1,947.00 | 1,904.50 | 1,930.50 | 1,930.50 | 3.46% | 10,257,900 |
| Apr 14, 2026 | 1,906.00 | 1,911.50 | 1,857.50 | 1,866.00 | 1,866.00 | -0.82% | 6,005,200 |
| Apr 13, 2026 | 1,880.00 | 1,909.00 | 1,871.00 | 1,881.50 | 1,881.50 | -0.37% | 4,377,100 |
| Apr 10, 2026 | 1,897.00 | 1,915.50 | 1,883.00 | 1,888.50 | 1,888.50 | -0.08% | 7,105,700 |
| Apr 9, 2026 | 1,925.00 | 1,938.00 | 1,877.00 | 1,890.00 | 1,890.00 | -1.69% | 7,250,800 |
| Apr 8, 2026 | 1,973.00 | 1,983.50 | 1,916.50 | 1,922.50 | 1,922.50 | 3.14% | 8,590,300 |
| Apr 7, 2026 | 1,864.00 | 1,894.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.78% | 5,668,400 |
| Apr 6, 2026 | 1,828.50 | 1,881.50 | 1,828.50 | 1,849.50 | 1,849.50 | 1.45% | 4,540,300 |
| Apr 3, 2026 | 1,838.00 | 1,844.50 | 1,812.00 | 1,823.00 | 1,823.00 | 0.63% | 3,322,000 |
| Apr 2, 2026 | 1,909.50 | 1,909.50 | 1,802.50 | 1,811.50 | 1,811.50 | -3.10% | 8,626,900 |
| Apr 1, 2026 | 1,818.00 | 1,872.00 | 1,802.50 | 1,869.50 | 1,869.50 | 8.53% | 10,820,600 |
| Mar 31, 2026 | 1,712.00 | 1,781.00 | 1,703.50 | 1,722.50 | 1,722.50 | -0.95% | 7,263,000 |
| Mar 30, 2026 | 1,691.50 | 1,749.00 | 1,691.50 | 1,739.00 | 1,739.00 | -4.56% | 9,333,400 |
| Mar 27, 2026 | 1,808.50 | 1,834.00 | 1,794.50 | 1,822.00 | 1,807.50 | 0.19% | 8,805,700 |
| Mar 26, 2026 | 1,850.50 | 1,858.00 | 1,798.50 | 1,818.50 | 1,804.03 | -1.20% | 5,436,900 |
| Mar 25, 2026 | 1,809.50 | 1,855.50 | 1,808.50 | 1,840.50 | 1,825.85 | 4.01% | 9,652,500 |
| Mar 24, 2026 | 1,774.00 | 1,777.00 | 1,748.00 | 1,769.50 | 1,755.42 | 4.46% | 8,429,500 |
| Mar 23, 2026 | 1,663.00 | 1,713.50 | 1,652.50 | 1,694.00 | 1,680.52 | -4.16% | 8,531,700 |
| Mar 19, 2026 | 1,785.00 | 1,788.00 | 1,761.00 | 1,767.50 | 1,753.43 | -2.10% | 7,351,300 |
| Mar 18, 2026 | 1,761.00 | 1,808.00 | 1,757.50 | 1,805.50 | 1,791.13 | 3.73% | 7,333,300 |
| Mar 17, 2026 | 1,752.00 | 1,774.00 | 1,728.00 | 1,740.50 | 1,726.65 | 0.32% | 4,627,400 |
| Mar 16, 2026 | 1,729.50 | 1,757.00 | 1,717.00 | 1,735.00 | 1,721.19 | -0.72% | 7,642,100 |
| Mar 13, 2026 | 1,690.00 | 1,756.50 | 1,687.50 | 1,747.50 | 1,733.59 | 1.27% | 10,514,700 |
| Mar 12, 2026 | 1,761.50 | 1,772.00 | 1,699.00 | 1,725.50 | 1,711.77 | -4.22% | 9,904,500 |
| Mar 11, 2026 | 1,817.00 | 1,833.50 | 1,792.50 | 1,801.50 | 1,787.16 | -0.36% | 7,460,200 |
| Mar 10, 2026 | 1,784.00 | 1,820.00 | 1,765.50 | 1,808.00 | 1,793.61 | 3.28% | 7,828,600 |
| Mar 9, 2026 | 1,678.00 | 1,752.00 | 1,667.00 | 1,750.50 | 1,736.57 | -3.34% | 12,594,000 |
| Mar 6, 2026 | 1,748.50 | 1,815.50 | 1,733.50 | 1,811.00 | 1,796.59 | 1.26% | 11,243,400 |
| Mar 5, 2026 | 1,759.00 | 1,817.50 | 1,746.00 | 1,788.50 | 1,774.27 | 6.52% | 20,626,600 |
| Mar 4, 2026 | 1,701.00 | 1,743.50 | 1,642.50 | 1,679.00 | 1,665.64 | -5.33% | 11,592,000 |
| Mar 3, 2026 | 1,837.50 | 1,853.50 | 1,773.00 | 1,773.50 | 1,759.39 | -3.82% | 11,628,100 |
| Mar 2, 2026 | 1,800.00 | 1,848.00 | 1,782.50 | 1,844.00 | 1,829.32 | -3.48% | 10,096,100 |
| Feb 27, 2026 | 1,895.00 | 1,910.50 | 1,875.00 | 1,910.50 | 1,895.30 | 1.00% | 9,189,400 |
| Feb 26, 2026 | 1,870.00 | 1,908.00 | 1,865.00 | 1,891.50 | 1,876.45 | 3.36% | 9,932,700 |
| Feb 25, 2026 | 1,907.00 | 1,926.50 | 1,830.00 | 1,830.00 | 1,815.44 | -5.01% | 12,043,600 |
| Feb 24, 2026 | 1,954.50 | 1,963.50 | 1,910.00 | 1,926.50 | 1,911.17 | -2.73% | 8,931,900 |
| Feb 20, 2026 | 1,990.00 | 2,002.00 | 1,961.50 | 1,980.50 | 1,964.74 | -1.44% | 5,682,800 |
| Feb 19, 2026 | 1,971.00 | 2,016.50 | 1,956.00 | 2,009.50 | 1,993.51 | 3.48% | 8,063,200 |
| Feb 18, 2026 | 1,934.00 | 1,968.50 | 1,926.50 | 1,942.00 | 1,926.55 | 2.53% | 10,064,500 |
| Feb 17, 2026 | 1,976.50 | 1,997.50 | 1,894.00 | 1,894.00 | 1,878.93 | -3.88% | 13,204,300 |
| Feb 16, 2026 | 2,097.00 | 2,113.50 | 1,970.50 | 1,970.50 | 1,954.82 | -8.01% | 18,233,100 |
| Feb 13, 2026 | 2,167.50 | 2,193.00 | 2,142.00 | 2,142.00 | 2,124.95 | -1.29% | 9,113,200 |
| Feb 12, 2026 | 2,128.00 | 2,175.50 | 2,128.00 | 2,170.00 | 2,152.73 | 0.49% | 11,005,500 |
| Feb 10, 2026 | 2,132.50 | 2,189.50 | 2,123.00 | 2,159.50 | 2,142.31 | 2.18% | 13,597,500 |
| Feb 9, 2026 | 2,130.00 | 2,133.50 | 2,074.50 | 2,113.50 | 2,096.68 | 4.94% | 17,489,400 |
| Feb 6, 2026 | 1,926.50 | 2,014.00 | 1,914.00 | 2,014.00 | 1,997.97 | 2.42% | 8,914,700 |
| Feb 5, 2026 | 1,960.00 | 1,997.50 | 1,942.50 | 1,966.50 | 1,950.85 | 1.94% | 14,993,400 |
| Feb 4, 2026 | 1,872.00 | 1,929.00 | 1,839.00 | 1,929.00 | 1,913.65 | 4.24% | 12,507,100 |
| Feb 3, 2026 | 1,818.50 | 1,863.00 | 1,792.00 | 1,850.50 | 1,835.77 | 6.44% | 12,703,700 |
| Feb 2, 2026 | 1,800.00 | 1,844.00 | 1,738.50 | 1,738.50 | 1,724.66 | -2.85% | 10,808,000 |
| Jan 30, 2026 | 1,788.00 | 1,795.00 | 1,766.00 | 1,789.50 | 1,775.26 | 1.71% | 10,054,700 |
| Jan 29, 2026 | 1,769.00 | 1,773.50 | 1,734.50 | 1,759.50 | 1,745.50 | 0.26% | 8,499,800 |
| Jan 28, 2026 | 1,780.50 | 1,786.50 | 1,738.00 | 1,755.00 | 1,741.03 | -2.04% | 8,680,500 |
| Jan 27, 2026 | 1,772.50 | 1,797.50 | 1,753.00 | 1,791.50 | 1,777.24 | 0.67% | 6,918,600 |
| Jan 26, 2026 | 1,786.00 | 1,813.50 | 1,770.50 | 1,779.50 | 1,765.34 | -2.06% | 10,545,900 |
| Jan 23, 2026 | 1,796.50 | 1,827.00 | 1,787.00 | 1,817.00 | 1,802.54 | 4.13% | 11,921,400 |
| Jan 22, 2026 | 1,770.00 | 1,779.00 | 1,745.00 | 1,745.00 | 1,731.11 | 0.95% | 7,333,500 |
| Jan 21, 2026 | 1,746.50 | 1,751.00 | 1,706.50 | 1,728.50 | 1,714.74 | -2.84% | 8,892,000 |
| Jan 20, 2026 | 1,785.00 | 1,803.50 | 1,771.50 | 1,779.00 | 1,764.84 | -0.95% | 8,050,200 |
| Jan 19, 2026 | 1,790.00 | 1,796.00 | 1,758.50 | 1,796.00 | 1,781.71 | 0.03% | 6,255,600 |
| Jan 16, 2026 | 1,779.50 | 1,804.50 | 1,775.00 | 1,795.50 | 1,781.21 | 0.84% | 10,472,100 |
| Jan 15, 2026 | 1,738.00 | 1,794.00 | 1,725.00 | 1,780.50 | 1,766.33 | 3.46% | 12,016,100 |
| Jan 14, 2026 | 1,700.00 | 1,723.00 | 1,676.50 | 1,721.00 | 1,707.30 | 2.26% | 9,149,500 |
| Jan 13, 2026 | 1,699.00 | 1,707.00 | 1,667.50 | 1,683.00 | 1,669.61 | 3.51% | 13,395,900 |
| Jan 9, 2026 | 1,615.00 | 1,652.50 | 1,610.50 | 1,626.00 | 1,613.06 | 2.17% | 9,999,500 |
| Jan 8, 2026 | 1,604.50 | 1,615.50 | 1,572.00 | 1,591.50 | 1,578.83 | -1.58% | 8,434,300 |
| Jan 7, 2026 | 1,632.00 | 1,633.50 | 1,604.50 | 1,617.00 | 1,604.13 | -0.92% | 9,127,800 |
| Jan 6, 2026 | 1,581.00 | 1,637.00 | 1,576.50 | 1,632.00 | 1,619.01 | 5.05% | 14,842,700 |
| Jan 5, 2026 | 1,517.50 | 1,553.50 | 1,514.50 | 1,553.50 | 1,541.14 | 4.05% | 11,464,000 |
| Dec 30, 2025 | 1,485.50 | 1,512.00 | 1,483.50 | 1,493.00 | 1,481.12 | -0.76% | 8,543,900 |
| Dec 29, 2025 | 1,494.50 | 1,504.50 | 1,486.00 | 1,504.50 | 1,492.53 | 0.17% | 5,628,300 |
| Dec 26, 2025 | 1,518.50 | 1,519.00 | 1,498.00 | 1,502.00 | 1,490.05 | -1.09% | 5,922,200 |
| Dec 25, 2025 | 1,529.50 | 1,534.00 | 1,515.50 | 1,518.50 | 1,506.42 | -0.62% | 3,619,900 |
| Dec 24, 2025 | 1,560.00 | 1,571.00 | 1,521.50 | 1,528.00 | 1,515.84 | -2.02% | 6,094,500 |
| Dec 23, 2025 | 1,547.00 | 1,566.00 | 1,542.00 | 1,559.50 | 1,547.09 | 0.81% | 5,849,600 |
| Dec 22, 2025 | 1,575.00 | 1,583.00 | 1,539.00 | 1,547.00 | 1,534.69 | -0.77% | 8,676,100 |
| Dec 19, 2025 | 1,526.50 | 1,561.50 | 1,525.50 | 1,559.00 | 1,546.59 | 2.23% | 8,352,900 |
| Dec 18, 2025 | 1,531.50 | 1,540.50 | 1,517.50 | 1,525.00 | 1,512.86 | -0.91% | 7,046,700 |
| Dec 17, 2025 | 1,547.50 | 1,552.00 | 1,507.00 | 1,539.00 | 1,526.75 | -0.84% | 7,315,600 |
| Dec 16, 2025 | 1,568.00 | 1,582.50 | 1,538.00 | 1,552.00 | 1,539.65 | -0.39% | 12,948,100 |
| Dec 15, 2025 | 1,558.00 | 1,574.00 | 1,534.00 | 1,558.00 | 1,545.60 | 0.26% | 11,948,700 |
| Dec 12, 2025 | 1,527.50 | 1,563.00 | 1,520.50 | 1,554.00 | 1,541.63 | 2.81% | 10,345,900 |
| Dec 11, 2025 | 1,539.00 | 1,547.00 | 1,511.50 | 1,511.50 | 1,499.47 | -0.49% | 7,552,000 |
| Dec 10, 2025 | 1,526.50 | 1,528.50 | 1,509.50 | 1,519.00 | 1,506.91 | -1.36% | 7,957,100 |
| Dec 9, 2025 | 1,567.00 | 1,567.00 | 1,540.00 | 1,540.00 | 1,527.74 | -0.90% | 6,382,300 |
| Dec 8, 2025 | 1,556.00 | 1,561.50 | 1,540.50 | 1,554.00 | 1,541.63 | -1.02% | 6,892,700 |
| Dec 5, 2025 | 1,546.50 | 1,573.00 | 1,521.50 | 1,570.00 | 1,557.51 | 0.45% | 9,989,800 |
| Dec 4, 2025 | 1,551.00 | 1,569.00 | 1,546.50 | 1,563.00 | 1,550.56 | 1.10% | 7,295,300 |
| Dec 3, 2025 | 1,580.00 | 1,581.00 | 1,544.00 | 1,546.00 | 1,533.70 | -2.34% | 9,163,100 |
| Dec 2, 2025 | 1,586.00 | 1,603.00 | 1,575.00 | 1,583.00 | 1,570.40 | 0.44% | 9,271,000 |
| Dec 1, 2025 | 1,601.00 | 1,613.00 | 1,575.50 | 1,576.00 | 1,563.46 | -0.85% | 12,005,000 |