Want to see JP:5261 full AI Analyst Report?
RESOL HOLDINGS Co., Ltd. (5261) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 7,690.00 | 7,760.00 | 7,690.00 | 7,740.00 | 7,740.00 | +0.65% | 3,100 | 0.99 |
| Oct 29, 2026 | 7,710.00 | 7,730.00 | 7,680.00 | 7,690.00 | 7,690.00 | -0.26% | 2,000 | 0.63 |
| Oct 28, 2026 | 7,750.00 | 7,790.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.26% | 3,900 | 1.23 |
| Oct 27, 2026 | 7,820.00 | 7,820.00 | 7,720.00 | 7,730.00 | 7,730.00 | -0.26% | 5,000 | 1.60 |
| Oct 26, 2026 | 7,730.00 | 7,800.00 | 7,700.00 | 7,750.00 | 7,750.00 | +0.26% | 3,500 | 1.10 |
| Oct 23, 2026 | 7,750.00 | 7,800.00 | 7,720.00 | 7,730.00 | 7,730.00 | +0.39% | 2,300 | 0.72 |
| Oct 22, 2026 | 7,720.00 | 7,780.00 | 7,690.00 | 7,700.00 | 7,700.00 | +0.39% | 2,800 | 0.87 |
| Oct 21, 2026 | 7,770.00 | 7,790.00 | 7,670.00 | 7,670.00 | 7,670.00 | -1.41% | 3,200 | 1.00 |
| Oct 20, 2026 | 7,770.00 | 7,780.00 | 7,750.00 | 7,780.00 | 7,780.00 | +0.39% | 1,100 | 0.34 |
| Oct 19, 2026 | 7,650.00 | 7,750.00 | 7,640.00 | 7,750.00 | 7,750.00 | +1.31% | 5,700 | 1.78 |
| Oct 16, 2026 | 7,540.00 | 7,670.00 | 7,540.00 | 7,650.00 | 7,650.00 | +1.46% | 3,100 | 0.95 |
| Oct 15, 2026 | 7,620.00 | 7,630.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.26% | 2,700 | 0.84 |
| Oct 14, 2026 | 7,590.00 | 7,650.00 | 7,560.00 | 7,560.00 | 7,560.00 | -0.92% | 2,400 | 0.73 |
| Oct 13, 2026 | 7,590.00 | 7,660.00 | 7,530.00 | 7,630.00 | 7,630.00 | +1.60% | 5,500 | 1.67 |
| Oct 12, 2026 | 7,510.00 | 7,550.00 | 7,400.00 | 7,510.00 | 7,510.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 7,510.00 | 7,550.00 | 7,400.00 | 7,510.00 | 7,510.00 | +0.13% | 6,200 | 1.87 |
| Oct 08, 2026 | 7,550.00 | 7,560.00 | 7,500.00 | 7,500.00 | 7,500.00 | -0.66% | 5,100 | 1.56 |
| Oct 07, 2026 | 7,530.00 | 7,560.00 | 7,520.00 | 7,550.00 | 7,550.00 | +0.27% | 2,200 | 0.67 |
| Oct 06, 2026 | 7,550.00 | 7,580.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.13% | 2,400 | 0.74 |
| Oct 05, 2026 | 7,630.00 | 7,630.00 | 7,530.00 | 7,540.00 | 7,540.00 | -0.40% | 2,000 | 0.61 |
| Oct 02, 2026 | 7,650.00 | 7,650.00 | 7,570.00 | 7,570.00 | 7,570.00 | -1.05% | 1,500 | 0.45 |
| Oct 01, 2026 | 7,620.00 | 7,660.00 | 7,620.00 | 7,650.00 | 7,650.00 | +0.13% | 1,100 | 0.32 |
| Sep 30, 2026 | 7,570.00 | 7,640.00 | 7,510.00 | 7,640.00 | 7,640.00 | +1.33% | 4,100 | 1.19 |
| Sep 29, 2026 | 7,530.00 | 7,560.00 | 7,510.00 | 7,540.00 | 7,540.00 | +0.13% | 3,200 | 0.91 |
| Sep 28, 2026 | 7,560.00 | 7,600.00 | 7,530.00 | 7,530.00 | 7,530.00 | -0.79% | 5,900 | 1.71 |
| Sep 25, 2026 | 7,630.00 | 7,650.00 | 7,580.00 | 7,590.00 | 7,590.00 | -0.52% | 3,800 | 1.09 |
| Sep 24, 2026 | 7,680.00 | 7,700.00 | 7,620.00 | 7,630.00 | 7,630.00 | -0.65% | 2,400 | 0.66 |
| Sep 23, 2026 | 7,680.00 | 7,750.00 | 7,680.00 | 7,680.00 | 7,680.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 7,680.00 | 7,750.00 | 7,680.00 | 7,680.00 | 7,680.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 7,680.00 | 7,750.00 | 7,680.00 | 7,680.00 | 7,680.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 7,680.00 | 7,750.00 | 7,680.00 | 7,680.00 | 7,680.00 | +0.00% | 2,400 | 0.64 |
| Sep 17, 2026 | 7,590.00 | 7,690.00 | 7,590.00 | 7,680.00 | 7,680.00 | +1.72% | 3,000 | 0.78 |
| Sep 16, 2026 | 7,600.00 | 7,650.00 | 7,550.00 | 7,550.00 | 7,550.00 | -0.53% | 3,600 | 0.93 |
| Sep 15, 2026 | 7,700.00 | 7,710.00 | 7,590.00 | 7,590.00 | 7,590.00 | -0.91% | 3,500 | 0.90 |
| Sep 14, 2026 | 7,570.00 | 7,690.00 | 7,560.00 | 7,660.00 | 7,660.00 | +2.00% | 4,000 | 1.02 |
| Sep 11, 2026 | 7,520.00 | 7,560.00 | 7,510.00 | 7,510.00 | 7,510.00 | -0.40% | 2,100 | 0.52 |
| Sep 10, 2026 | 7,590.00 | 7,590.00 | 7,530.00 | 7,540.00 | 7,540.00 | +0.40% | 2,400 | 0.58 |
| Sep 09, 2026 | 7,580.00 | 7,580.00 | 7,500.00 | 7,510.00 | 7,510.00 | -0.79% | 4,800 | 1.18 |
| Sep 08, 2026 | 7,640.00 | 7,640.00 | 7,570.00 | 7,570.00 | 7,570.00 | -0.92% | 4,600 | 1.13 |
| Sep 07, 2026 | 7,660.00 | 7,690.00 | 7,630.00 | 7,640.00 | 7,640.00 | -0.52% | 3,600 | 0.87 |
| Sep 04, 2026 | 7,640.00 | 7,770.00 | 7,640.00 | 7,680.00 | 7,680.00 | +0.26% | 1,600 | 0.39 |
| Sep 03, 2026 | 7,690.00 | 7,740.00 | 7,660.00 | 7,660.00 | 7,660.00 | -0.78% | 2,500 | 0.60 |
| Sep 02, 2026 | 7,770.00 | 7,800.00 | 7,620.00 | 7,720.00 | 7,720.00 | -0.64% | 4,900 | 1.17 |
| Sep 01, 2026 | 7,820.00 | 7,840.00 | 7,760.00 | 7,770.00 | 7,770.00 | -0.64% | 2,400 | 0.57 |
| Aug 31, 2026 | 7,830.00 | 7,840.00 | 7,790.00 | 7,820.00 | 7,820.00 | +0.00% | 1,200 | 0.28 |
| Aug 28, 2026 | 7,830.00 | 7,850.00 | 7,790.00 | 7,820.00 | 7,820.00 | +0.26% | 2,500 | 0.57 |
| Aug 27, 2026 | 7,790.00 | 7,850.00 | 7,760.00 | 7,800.00 | 7,800.00 | +0.26% | 3,500 | 0.77 |
| Aug 26, 2026 | 7,820.00 | 7,850.00 | 7,730.00 | 7,780.00 | 7,780.00 | +0.52% | 2,000 | 0.43 |
| Aug 25, 2026 | 7,780.00 | 7,820.00 | 7,740.00 | 7,740.00 | 7,740.00 | -1.02% | 2,500 | 0.54 |
| Aug 24, 2026 | 7,720.00 | 7,820.00 | 7,720.00 | 7,820.00 | 7,820.00 | +1.30% | 4,400 | 0.94 |
