kabutan

Resonac Holdings Corporation(4004) Historical

4004
TSE Prime
Resonac Holdings Corporation
6,337
JPY
-49
(-0.77%)
Dec 15, 3:30 pm JST
40.88
USD
Dec 15, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 1, 2025
6,589 JPY
52 Week Low Apr 7, 2025
2,235 JPY
Yearly High Dec 1, 2025
6,589 JPY
Yearly Low Apr 7, 2025
2,235 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 15, 2025 6,250 6,370 6,180 6,337 -49 -0.77% 1,066,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 6,442 6,442 6,244 6,386 +44 +0.69% 1,595,700
Dec 11, 2025 6,450 6,507 6,290 6,342 -64 -1.00% 1,050,000
Dec 10, 2025 6,262 6,510 6,257 6,406 +150 +2.40% 1,733,400
Dec 9, 2025 6,100 6,284 6,080 6,256 +104 +1.69% 1,574,200
Dec 8, 2025 6,172 6,173 6,018 6,152 -62 -1.00% 1,508,200
Dec 5, 2025 6,145 6,331 6,130 6,214 +69 +1.12% 1,938,700
Dec 4, 2025 6,269 6,313 6,145 6,145 -83 -1.33% 1,700,600
Dec 3, 2025 6,360 6,404 6,187 6,228 -74 -1.17% 1,831,800
Dec 2, 2025 6,400 6,415 6,249 6,302 -69 -1.08% 1,682,400
Dec 1, 2025 6,569 6,589 6,305 6,371 -155 -2.38% 2,158,900
Nov 28, 2025 6,345 6,577 6,212 6,526 +204 +3.23% 2,644,900
Nov 27, 2025 6,000 6,410 5,987 6,322 +514 +8.85% 4,476,100
Nov 26, 2025 5,686 5,870 5,645 5,808 +222 +3.97% 1,453,500
Nov 25, 2025 5,809 5,845 5,531 5,586 -54 -0.96% 1,661,100
Nov 21, 2025 5,746 5,883 5,583 5,640 -489 -7.98% 2,066,700
Nov 20, 2025 6,218 6,249 6,014 6,129 +383 +6.67% 2,457,400
Nov 19, 2025 5,720 5,847 5,572 5,746 +10 +0.17% 1,211,700
Nov 18, 2025 5,953 6,020 5,736 5,736 -395 -6.44% 2,127,200
Nov 17, 2025 6,020 6,242 5,943 6,131 +91 +1.51% 2,393,000
Nov 14, 2025 5,821 6,248 5,780 6,040 +119 +2.01% 4,121,200