Resonac Holdings Corporation(JP:4004)
¥12,580.00+580.00 (+4.83%)
JP:4004
Resonac Holdings Corporation historical prices
¥12,580.00
At close:+580.00 (+4.83%)
Want to see JP:4004 full AI Analyst Report?
Resonac Holdings Corporation (4004) Historical Prices
6 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 12,000.00 | 12,755.00 | 11,765.00 | 12,580.00 | 12,580.00 | +4.83% | 5,770,800 | 2.50 |
| Nov 10, 2026 | 12,050.00 | 12,130.00 | 11,575.00 | 12,000.00 | 12,000.00 | +13.96% | 2,725,200 | 1.17 |
| Nov 09, 2026 | 10,715.00 | 11,305.00 | 10,505.00 | 10,960.00 | 10,960.00 | +4.08% | 3,128,100 | 1.34 |
| Nov 06, 2026 | 9,085.00 | 10,700.00 | 9,012.00 | 10,530.00 | 10,530.00 | -7.10% | 5,093,700 | 2.26 |
| Nov 05, 2026 | 12,450.00 | 12,485.00 | 11,030.00 | 11,335.00 | 11,335.00 | -13.11% | 4,151,300 | 1.86 |
| Nov 04, 2026 | 13,170.00 | 13,270.00 | 11,690.00 | 13,045.00 | 13,045.00 | -1.36% | 4,767,800 | 2.09 |
| Nov 03, 2026 | 13,225.00 | 13,550.00 | 12,720.00 | 13,225.00 | 13,225.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 12,795.00 | 13,550.00 | 12,720.00 | 13,225.00 | 13,225.00 | +1.34% | 2,350,500 | 1.00 |
| Oct 30, 2026 | 13,210.00 | 13,470.00 | 12,925.00 | 13,050.00 | 13,050.00 | -6.69% | 2,649,700 | 1.13 |
| Oct 29, 2026 | 13,835.00 | 14,160.00 | 13,485.00 | 13,985.00 | 13,985.00 | +3.32% | 3,191,700 | 1.36 |
| Oct 28, 2026 | 13,400.00 | 13,600.00 | 13,120.00 | 13,535.00 | 13,535.00 | +4.80% | 2,495,300 | 1.05 |
| Oct 27, 2026 | 13,280.00 | 13,370.00 | 12,885.00 | 12,915.00 | 12,915.00 | +4.32% | 2,252,500 | 0.94 |
| Oct 26, 2026 | 12,940.00 | 12,940.00 | 12,255.00 | 12,380.00 | 12,380.00 | -3.43% | 2,438,900 | 1.01 |
| Oct 23, 2026 | 12,450.00 | 12,825.00 | 12,065.00 | 12,820.00 | 12,820.00 | -1.19% | 3,249,800 | 1.35 |
| Oct 22, 2026 | 14,490.00 | 14,490.00 | 12,835.00 | 12,975.00 | 12,975.00 | -11.16% | 3,558,600 | 1.49 |
| Oct 21, 2026 | 14,450.00 | 14,655.00 | 14,100.00 | 14,605.00 | 14,605.00 | +5.26% | 2,706,900 | 1.14 |
| Oct 20, 2026 | 15,640.00 | 15,710.00 | 13,810.00 | 13,875.00 | 13,875.00 | -10.80% | 2,958,500 | 1.26 |
| Oct 19, 2026 | 14,340.00 | 15,685.00 | 14,195.00 | 15,555.00 | 15,555.00 | +3.42% | 3,010,200 | 1.29 |
| Oct 16, 2026 | 15,400.00 | 15,640.00 | 14,660.00 | 15,040.00 | 15,040.00 | +0.10% | 2,703,200 | 1.16 |
| Oct 15, 2026 | 16,095.00 | 16,420.00 | 15,025.00 | 15,025.00 | 15,025.00 | -8.91% | 4,464,600 | 1.98 |
| Oct 14, 2026 | 16,285.00 | 16,920.00 | 16,195.00 | 16,495.00 | 16,495.00 | +1.54% | 2,551,600 | 1.13 |
| Oct 13, 2026 | 16,785.00 | 16,955.00 | 16,055.00 | 16,245.00 | 16,245.00 | -7.57% | 3,480,300 | 1.55 |
| Oct 12, 2026 | 17,575.00 | 17,625.00 | 16,920.00 | 17,575.00 | 17,575.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 17,000.00 | 17,625.00 | 16,920.00 | 17,575.00 | 17,575.00 | +0.80% | 2,446,600 | 1.08 |
| Oct 08, 2026 | 17,675.00 | 18,085.00 | 17,290.00 | 17,435.00 | 17,435.00 | -3.54% | 2,423,100 | 1.08 |
| Oct 07, 2026 | 17,655.00 | 18,465.00 | 17,555.00 | 18,075.00 | 18,075.00 | +0.75% | 3,205,800 | 1.44 |
| Oct 06, 2026 | 17,600.00 | 18,125.00 | 17,180.00 | 17,940.00 | 17,940.00 | -0.33% | 3,487,500 | 1.58 |
| Oct 05, 2026 | 17,680.00 | 18,000.00 | 17,030.00 | 18,000.00 | 18,000.00 | +4.17% | 3,862,700 | 1.77 |
| Oct 02, 2026 | 16,050.00 | 17,280.00 | 15,985.00 | 17,280.00 | 17,280.00 | +8.71% | 4,238,800 | 1.96 |
| Oct 01, 2026 | 15,000.00 | 15,895.00 | 14,945.00 | 15,895.00 | 15,895.00 | +6.07% | 2,369,400 | 1.09 |
| Sep 30, 2026 | 14,500.00 | 15,000.00 | 14,315.00 | 14,985.00 | 14,985.00 | +7.69% | 1,936,900 | 0.89 |
| Sep 29, 2026 | 14,700.00 | 14,790.00 | 13,840.00 | 13,915.00 | 13,915.00 | -3.88% | 2,043,000 | 0.93 |
| Sep 28, 2026 | 14,970.00 | 15,260.00 | 14,665.00 | 14,695.00 | 14,477.00 | -1.77% | 1,836,500 | 0.83 |
| Sep 25, 2026 | 14,820.00 | 15,090.00 | 14,505.00 | 14,960.00 | 14,738.07 | +0.67% | 1,916,300 | 0.87 |
| Sep 24, 2026 | 14,495.00 | 15,030.00 | 14,220.00 | 14,860.00 | 14,639.55 | +6.94% | 2,520,000 | 1.14 |
| Sep 23, 2026 | 13,895.00 | 14,210.00 | 13,700.00 | 13,895.00 | 13,688.87 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 13,895.00 | 14,210.00 | 13,700.00 | 13,895.00 | 13,688.87 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 13,895.00 | 14,210.00 | 13,700.00 | 13,895.00 | 13,688.87 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 13,905.00 | 14,210.00 | 13,700.00 | 13,895.00 | 13,688.87 | +2.47% | 2,128,600 | 0.90 |
| Sep 17, 2026 | 14,065.00 | 14,170.00 | 13,435.00 | 13,560.00 | 13,358.84 | -4.03% | 1,907,000 | 0.80 |
| Sep 16, 2026 | 13,855.00 | 14,140.00 | 13,630.00 | 14,130.00 | 13,920.38 | +3.06% | 1,309,400 | 0.54 |
| Sep 15, 2026 | 13,280.00 | 14,100.00 | 13,165.00 | 13,710.00 | 13,506.61 | +2.01% | 2,212,000 | 0.91 |
| Sep 14, 2026 | 12,925.00 | 13,505.00 | 12,885.00 | 13,440.00 | 13,240.62 | -5.98% | 3,737,600 | 1.56 |
| Sep 11, 2026 | 15,000.00 | 15,180.00 | 14,040.00 | 14,295.00 | 14,082.93 | -10.68% | 2,935,300 | 1.21 |
| Sep 10, 2026 | 16,000.00 | 16,070.00 | 15,495.00 | 16,005.00 | 15,767.57 | -0.40% | 1,242,100 | 0.50 |
| Sep 09, 2026 | 15,940.00 | 16,420.00 | 15,720.00 | 16,070.00 | 15,831.60 | +2.52% | 1,598,200 | 0.64 |
| Sep 08, 2026 | 16,260.00 | 16,715.00 | 15,675.00 | 15,675.00 | 15,442.46 | -5.46% | 1,948,800 | 0.77 |
| Sep 07, 2026 | 16,000.00 | 16,660.00 | 15,855.00 | 16,580.00 | 16,334.04 | +6.76% | 1,911,600 | 0.75 |
| Sep 04, 2026 | 15,640.00 | 15,925.00 | 15,285.00 | 15,530.00 | 15,299.61 | +0.52% | 1,529,200 | 0.59 |
| Sep 03, 2026 | 15,700.00 | 16,140.00 | 15,315.00 | 15,450.00 | 15,220.80 | +0.13% | 1,490,500 | 0.57 |
