Resonac Holdings Corporation(4004) Historical

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 5, 2025	6,145	6,331	6,130	6,242	+97	+1.58%	1,092,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Nov 13, 2025	5,950	6,020	5,838	5,921	+34	+0.58%	2,028,500
Nov 12, 2025	5,676	5,908	5,637	5,887	+182	+3.19%	1,185,300
Nov 11, 2025	5,827	5,830	5,677	5,705	-62	-1.08%	1,018,200
Nov 10, 2025	5,768	5,801	5,696	5,767	+45	+0.79%	1,352,100
Nov 7, 2025	5,711	5,763	5,641	5,722	-62	-1.07%	1,457,300
Nov 6, 2025	5,810	5,873	5,724	5,784	+130	+2.30%	1,221,100