kabutan

Resonac Holdings Corporation(4004) Historical

4004
TSE Prime
Resonac Holdings Corporation
6,247
JPY
+102
(+1.66%)
Dec 5, 1:36 pm JST
40.30
USD
Dec 4, 11:36 pm EST
Result
PTS
outside of trading hours
6,245.8
Dec 5, 1:35 pm JST
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,569 6,589 6,130 6,247 -279 -4.28% 8,590,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 5,809 6,577 5,531 6,526 +886 +15.71% 10,235,600
Nov 21, 2025 6,020 6,249 5,572 5,640 -400 -6.62% 10,256,000
Nov 14, 2025 5,768 6,248 5,637 6,040 +318 +5.56% 9,705,300
Nov 7, 2025 6,055 6,172 5,413 5,722 -317 -5.25% 6,920,900
Oct 31, 2025 6,054 6,055 5,782 6,039 +85 +1.43% 6,664,100
Oct 24, 2025 5,866 6,120 5,644 5,954 +160 +2.76% 7,980,300
Oct 17, 2025 5,805 6,004 5,685 5,794 -45 -0.77% 5,947,700
Oct 10, 2025 5,728 6,174 5,702 5,839 +311 +5.63% 13,495,000
Oct 3, 2025 5,106 5,603 4,968 5,528 +468 +9.25% 8,468,600
Sep 26, 2025 5,161 5,447 5,047 5,060 -50 -0.98% 10,456,000
Sep 19, 2025 4,733 5,209 4,622 5,110 +645 +14.45% 14,223,500
Sep 12, 2025 3,985 4,499 3,945 4,465 +521 +13.21% 11,083,000
Sep 5, 2025 3,829 3,964 3,731 3,944 +56 +1.44% 5,549,200
Aug 29, 2025 3,850 3,966 3,850 3,888 +71 +1.86% 7,066,000
Aug 22, 2025 3,601 3,864 3,588 3,817 +231 +6.44% 7,894,700
Aug 15, 2025 3,530 3,600 3,472 3,586 +24 +0.67% 5,033,000
Aug 8, 2025 3,533 3,787 3,516 3,562 -74 -2.04% 6,749,400
Aug 1, 2025 3,716 3,736 3,610 3,636 -65 -1.76% 5,137,100
Jul 25, 2025 3,618 3,738 3,578 3,701 +109 +3.03% 5,138,400
Jul 18, 2025 3,578 3,655 3,530 3,592 +42 +1.18% 5,370,700