kabutan

Resonac Holdings Corporation(4004) Historical

4004
TSE Prime
Resonac Holdings Corporation
5,928
JPY
-93
(-1.54%)
Dec 18, 11:30 am JST
38.07
USD
Dec 17, 9:30 pm EST
Result
PTS
outside of trading hours
5,934
Dec 18, 11:27 am 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 18, 2025 6,250 6,370 5,866 5,928 -458 -7.17% 3,986,900

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 3,450 3,585 3,366 3,550 +85 +2.45% 6,701,000
Jul 4, 2025 3,384 3,497 3,223 3,465 +134 +4.02% 9,339,200
Jun 27, 2025 3,054 3,370 3,037 3,331 +233 +7.52% 5,633,700
Jun 20, 2025 3,112 3,143 3,073 3,098 -6 -0.19% 3,764,400
Jun 13, 2025 3,210 3,276 3,074 3,104 -59 -1.87% 5,366,300
Jun 6, 2025 3,118 3,234 3,041 3,163 -18 -0.57% 5,700,000
May 30, 2025 2,889 3,199 2,885 3,181 +273 +9.39% 8,111,000
May 23, 2025 2,966 2,998 2,857 2,908 +9 +0.31% 8,619,300
May 16, 2025 2,730 2,950 2,728 2,899 +186 +6.86% 9,820,800
May 9, 2025 2,671 2,729 2,616 2,713 +42 +1.57% 3,030,400
May 2, 2025 2,620 2,684 2,565 2,671 +84 +3.25% 4,299,700
Apr 25, 2025 2,522 2,613 2,405 2,587 +51 +2.01% 6,180,500
Apr 18, 2025 2,672 2,703 2,437 2,536 -51 -1.97% 7,244,800
Apr 11, 2025 2,393 2,720 2,235 2,587 -20 -0.77% 12,889,100
Apr 4, 2025 3,069 3,079 2,533 2,607 -508 -16.31% 13,139,400
Mar 28, 2025 3,460 3,471 3,106 3,115 -354 -10.20% 8,569,900
Mar 21, 2025 3,545 3,555 3,469 3,469 -42 -1.20% 3,584,100
Mar 14, 2025 3,552 3,619 3,414 3,511 -33 -0.93% 4,521,600