Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Resonac Holdings Corporation (4004.T)

Compare
2,587.50
-45.50
(-1.73%)
At close: April 11 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20252,537.002,605.002,509.002,587.502,587.501,751,100
Apr 10, 20252,720.002,720.002,567.002,633.002,633.003,263,200
Apr 9, 20252,350.002,382.002,282.002,370.002,370.002,351,200
Apr 8, 20252,376.502,454.502,366.002,426.502,426.501,979,900
Apr 7, 20252,393.502,407.502,235.002,250.002,250.003,543,700
Apr 4, 20252,710.002,710.002,533.002,607.002,607.004,083,100
Apr 3, 20252,910.002,956.502,836.002,860.002,860.002,009,100
Apr 2, 20253,030.003,079.002,985.003,050.003,050.001,712,500
Apr 1, 20253,070.003,073.003,004.003,023.003,023.001,946,600
Mar 31, 20253,069.003,077.002,964.002,966.002,966.003,388,100
Mar 28, 20253,115.003,178.003,106.003,115.003,115.003,596,100
Mar 27, 20253,308.003,365.003,231.003,261.003,261.002,391,100
Mar 26, 20253,430.003,443.003,398.003,418.003,418.001,010,700
Mar 25, 20253,460.003,471.003,402.003,413.003,413.00917,100
Mar 24, 20253,460.003,467.003,435.003,445.003,445.00654,900
Mar 21, 20253,510.003,544.003,469.003,469.003,469.00988,200
Mar 19, 20253,496.003,534.003,496.003,516.003,516.00775,100
Mar 18, 20253,521.003,542.003,496.003,507.003,507.001,055,000
Mar 17, 20253,545.003,555.003,477.003,522.003,522.00765,800
Mar 14, 20253,470.003,527.003,461.003,511.003,511.00949,400
Mar 13, 20253,590.003,619.003,495.003,510.003,510.00874,600
Mar 12, 20253,496.003,560.003,479.003,531.003,531.001,016,600
Mar 11, 20253,434.003,510.003,414.003,499.003,499.001,115,200
Mar 10, 20253,552.003,561.003,523.003,540.003,540.00565,800
Mar 7, 20253,545.003,566.003,504.003,544.003,544.00922,900
Mar 6, 20253,582.003,647.003,575.003,625.003,625.001,461,100
Mar 5, 20253,440.003,489.003,421.003,478.003,478.00587,700
Mar 4, 20253,445.003,468.003,401.003,440.003,440.00818,600
Mar 3, 20253,469.003,506.003,449.003,471.003,471.00889,700
Feb 28, 20253,542.003,558.003,457.003,465.003,465.001,169,600
Feb 27, 20253,510.003,577.003,493.003,567.003,567.001,000,400
Feb 26, 20253,468.003,475.003,394.003,436.003,436.001,178,400
Feb 25, 20253,450.003,505.003,450.003,471.003,471.00906,600
Feb 21, 20253,478.003,569.003,471.003,527.003,527.00952,900
Feb 20, 20253,569.003,580.003,451.003,513.003,513.002,519,500
Feb 19, 20253,699.003,799.003,556.003,594.003,594.002,241,800
Feb 18, 20253,817.003,818.003,700.003,704.003,704.001,469,500
Feb 17, 20253,697.003,806.003,651.003,802.003,802.001,793,200
Feb 14, 20253,660.003,714.003,543.003,681.003,681.004,752,100
Feb 13, 20253,863.003,928.003,798.003,870.003,870.002,097,300
Feb 12, 20253,768.003,783.003,721.003,756.003,756.001,022,000
Feb 10, 20253,755.003,789.003,732.003,768.003,768.00816,500
Feb 7, 20253,762.003,793.003,730.003,779.003,779.00684,000
Feb 6, 20253,740.003,783.003,716.003,773.003,773.00995,700
Feb 5, 20253,720.003,732.003,658.003,685.003,685.00834,100
Feb 4, 20253,750.003,783.003,690.003,717.003,717.00895,900
Feb 3, 20253,650.003,724.003,650.003,706.003,706.001,535,000
Jan 31, 20253,784.003,814.003,762.003,799.003,799.001,302,300
Jan 30, 20253,803.003,817.003,739.003,760.003,760.001,249,000
Jan 29, 20253,720.003,825.003,699.003,818.003,818.001,515,100
Jan 28, 20253,720.003,776.003,671.003,694.003,694.002,466,300
Jan 27, 20254,095.004,099.003,897.003,915.003,915.001,425,500
Jan 24, 20254,066.004,144.004,061.004,073.004,073.00869,500
Jan 23, 20254,078.004,084.004,022.004,059.004,059.00647,100
Jan 22, 20254,004.004,076.003,987.004,045.004,045.00960,200
Jan 21, 20253,971.003,994.003,937.003,985.003,985.00726,300
Jan 20, 20253,947.004,040.003,941.003,957.003,957.00843,600
Jan 17, 20253,880.003,932.003,864.003,898.003,898.00630,400
Jan 16, 20253,949.003,971.003,899.003,913.003,913.00812,600
Jan 15, 20253,950.003,980.003,868.003,896.003,896.00683,600
Jan 14, 20254,023.004,028.003,921.003,950.003,950.001,027,000
Jan 10, 20254,074.004,089.004,017.004,038.004,038.00676,100
Jan 9, 20254,177.004,177.004,074.004,092.004,092.00733,300
Jan 8, 20254,101.004,162.004,075.004,154.004,154.00851,700
Jan 7, 20254,055.004,179.004,049.004,136.004,136.001,259,100
Jan 6, 20254,045.004,069.003,985.004,023.004,023.00921,300
Dec 30, 20244,022.004,066.003,994.004,015.004,015.00901,300
Dec 27, 2024 65.00 Dividend
Dec 27, 20244,069.004,085.004,027.004,050.004,050.00940,600
Dec 26, 20244,065.004,099.004,051.004,099.004,034.00837,500
Dec 25, 20244,072.004,094.004,042.004,086.004,021.21500,900
Dec 24, 20244,127.004,137.004,033.004,059.003,994.63735,400
Dec 23, 20244,062.004,118.004,050.004,114.004,048.76786,900
Dec 20, 20244,128.004,128.004,036.004,075.004,010.38773,000
Dec 19, 20244,026.004,112.004,006.004,090.004,025.14859,200
Dec 18, 20244,075.004,140.004,072.004,082.004,017.27533,800
Dec 17, 20244,158.004,191.004,093.004,103.004,037.94680,800
Dec 16, 20244,085.004,190.004,085.004,148.004,082.22883,400
Dec 13, 20244,085.004,103.004,053.004,079.004,014.32976,400
Dec 12, 20244,181.004,216.004,152.004,155.004,089.11995,100
Dec 11, 20244,050.004,130.004,020.004,124.004,058.60863,600
Dec 10, 20244,056.004,092.004,007.004,057.003,992.671,055,000
Dec 9, 20244,164.004,171.004,094.004,126.004,060.57785,800
Dec 6, 20244,170.004,175.004,076.004,098.004,033.02719,100
Dec 5, 20244,242.004,257.004,160.004,197.004,130.45864,900
Dec 4, 20244,180.004,228.004,147.004,218.004,151.111,458,100
Dec 3, 20244,114.004,179.004,106.004,123.004,057.621,252,900
Dec 2, 20244,013.004,071.003,990.004,055.003,990.70982,400
Nov 29, 20244,108.004,132.004,045.004,074.004,009.401,175,500
Nov 28, 20244,098.004,222.004,075.004,142.004,076.321,904,100
Nov 27, 20244,058.004,197.004,038.004,155.004,089.113,224,900
Nov 26, 20244,098.004,098.003,967.003,992.003,928.701,548,800
Nov 25, 20244,000.004,100.003,942.004,099.004,034.002,522,700
Nov 22, 20243,898.003,992.003,834.003,978.003,914.921,902,900
Nov 21, 20243,810.003,821.003,765.003,801.003,740.73793,800
Nov 20, 20243,743.003,800.003,729.003,780.003,720.06735,500
Nov 19, 20243,720.003,758.003,632.003,702.003,643.301,159,700
Nov 18, 20243,722.003,746.003,692.003,721.003,661.991,266,100
Nov 15, 20243,842.003,886.003,807.003,822.003,761.391,097,900
Nov 14, 20243,901.003,905.003,842.003,842.003,781.081,351,100
Nov 13, 20243,925.004,026.003,840.003,907.003,845.044,696,900
Nov 12, 20243,832.003,849.003,742.003,785.003,724.982,158,900
Nov 11, 20243,800.003,848.003,789.003,831.003,770.25968,200
Nov 8, 20243,836.003,860.003,789.003,800.003,739.741,218,900
Nov 7, 20243,733.003,794.003,688.003,787.003,726.951,179,500
Nov 6, 20243,630.003,728.003,630.003,698.003,639.36833,700
Nov 5, 20243,610.003,690.003,591.003,620.003,562.60845,400
Nov 1, 20243,639.003,654.003,540.003,540.003,483.861,566,700
Oct 31, 20243,705.003,748.003,685.003,723.003,663.96785,000
Oct 30, 20243,720.003,768.003,692.003,726.003,666.911,225,000
Oct 29, 20243,635.003,713.003,633.003,711.003,652.15837,800
Oct 28, 20243,561.003,640.003,548.003,634.003,576.37775,200
Oct 25, 20243,586.003,616.003,569.003,604.003,546.85783,000
Oct 24, 20243,560.003,648.003,557.003,609.003,551.77723,600
Oct 23, 20243,620.003,650.003,598.003,604.003,546.85518,200
Oct 22, 20243,683.003,740.003,616.003,645.003,587.201,101,800
Oct 21, 20243,742.003,788.003,693.003,700.003,641.33781,900
Oct 18, 20243,820.003,839.003,737.003,745.003,685.61904,600
Oct 17, 20243,805.003,810.003,739.003,747.003,687.58874,800
Oct 16, 20243,715.003,805.003,710.003,788.003,727.931,293,900
Oct 15, 20243,839.003,877.003,827.003,855.003,793.871,628,200
Oct 11, 20243,755.003,814.003,731.003,793.003,732.851,268,900
Oct 10, 20243,749.003,765.003,713.003,741.003,681.68959,400
Oct 9, 20243,851.003,858.003,715.003,722.003,662.981,304,200
Oct 8, 20243,789.003,942.003,786.003,806.003,745.652,174,800
Oct 7, 20243,843.003,863.003,804.003,828.003,767.301,795,700
Oct 4, 20243,735.003,765.003,694.003,703.003,644.28908,700
Oct 3, 20243,734.003,739.003,698.003,732.003,672.821,206,600
Oct 2, 20243,662.003,707.003,601.003,634.003,576.371,314,000
Oct 1, 20243,691.003,744.003,686.003,732.003,672.821,063,600
Sep 30, 20243,687.003,746.003,643.003,680.003,621.642,030,700
Sep 27, 20243,703.003,827.003,678.003,827.003,766.312,264,500
Sep 26, 20243,569.003,644.003,549.003,644.003,586.221,680,600
Sep 25, 20243,535.003,554.003,507.003,521.003,465.171,075,400
Sep 24, 20243,555.003,585.003,452.003,519.003,463.202,281,200
Sep 20, 20243,422.003,658.003,405.003,594.003,537.015,235,700
Sep 19, 20243,230.003,313.003,218.003,285.003,232.911,666,500
Sep 18, 20243,147.003,154.003,100.003,137.003,087.25849,100
Sep 17, 20243,170.003,177.003,040.003,111.003,061.671,208,500
Sep 13, 20243,110.003,156.003,090.003,133.003,083.32921,400
Sep 12, 20243,112.003,143.003,061.003,120.003,070.521,149,800
Sep 11, 20243,070.003,078.002,966.003,006.002,958.331,236,500
Sep 10, 20243,161.003,180.003,075.003,080.003,031.161,233,800
Sep 9, 20243,090.003,160.003,057.003,157.003,106.941,689,000
Sep 6, 20243,295.003,325.003,213.003,230.003,178.781,586,700
Sep 5, 20243,330.003,393.003,234.003,261.003,209.291,839,400
Sep 4, 20243,368.003,425.003,360.003,389.003,335.262,343,700
Sep 3, 20243,531.003,576.003,528.003,568.003,511.42726,200
Sep 2, 20243,591.003,605.003,528.003,559.003,502.56983,400
Aug 30, 20243,480.003,559.003,467.003,559.003,502.561,111,200
Aug 29, 20243,447.003,530.003,405.003,491.003,435.64948,500
Aug 28, 20243,510.003,520.003,465.003,517.003,461.23714,800
Aug 27, 20243,539.003,545.003,479.003,526.003,470.09978,700
Aug 26, 20243,533.003,540.003,446.003,469.003,413.99981,000
Aug 23, 20243,550.003,580.003,503.003,564.003,507.48695,600
Aug 22, 20243,578.003,613.003,530.003,556.003,499.61932,000
Aug 21, 20243,523.003,556.003,504.003,549.003,492.72604,700
Aug 20, 20243,576.003,592.003,519.003,559.003,502.56921,400
Aug 19, 20243,562.003,599.003,502.003,506.003,450.401,141,300
Aug 16, 20243,556.003,594.003,518.003,581.003,524.212,095,000
Aug 15, 20243,399.003,456.003,381.003,430.003,375.611,325,200
Aug 14, 20243,340.003,435.003,311.003,410.003,355.931,892,900
Aug 13, 20243,300.003,346.003,244.003,298.003,245.702,249,600
Aug 9, 20243,465.003,510.003,154.003,222.003,170.917,436,200
Aug 8, 20243,022.003,121.002,996.503,094.003,044.943,008,200
Aug 7, 20242,952.003,150.002,923.503,077.003,028.212,559,400
Aug 6, 20242,850.003,033.002,850.003,006.002,958.333,665,500
Aug 5, 20242,903.002,929.502,533.002,632.502,590.765,786,700
Aug 2, 20243,401.003,431.003,231.003,233.003,181.733,786,700
Aug 1, 20243,719.003,748.003,580.003,603.003,545.871,450,700
Jul 31, 20243,635.003,790.003,600.003,778.003,718.091,314,200
Jul 30, 20243,671.003,685.003,608.003,675.003,616.722,549,300
Jul 29, 20243,570.003,687.003,543.003,687.003,628.531,940,400
Jul 26, 20243,511.003,571.003,473.003,482.003,426.781,584,200
Jul 25, 20243,617.003,640.003,513.003,517.003,461.232,016,000
Jul 24, 20243,715.003,755.003,668.003,684.003,625.581,658,600
Jul 23, 20243,764.003,917.003,729.003,757.003,697.423,120,400
Jul 22, 20243,767.003,787.003,706.003,715.003,656.091,678,100
Jul 19, 20243,768.003,791.003,704.003,717.003,658.061,394,300
Jul 18, 20243,810.003,818.003,703.003,768.003,708.252,410,800
Jul 17, 20243,904.003,954.003,862.003,922.003,859.812,293,600
Jul 16, 20243,800.003,844.003,736.003,817.003,756.471,110,500
Jul 12, 20243,789.003,845.003,740.003,756.003,696.441,878,100
Jul 11, 20243,854.003,880.003,781.003,870.003,808.632,129,900
Jul 10, 20243,795.003,855.003,757.003,783.003,723.012,543,700
Jul 9, 20243,687.003,873.003,667.003,854.003,792.897,261,600
Jul 8, 20243,577.003,634.003,495.003,547.003,490.751,705,200
Jul 5, 20243,637.003,645.003,554.003,580.003,523.231,429,300
Jul 4, 20243,501.003,640.003,490.003,638.003,580.311,787,800
Jul 3, 20243,470.003,528.003,464.003,486.003,430.721,074,800
Jul 2, 20243,451.003,495.003,431.003,477.003,421.861,245,000
Jul 1, 20243,544.003,548.003,408.003,451.003,396.281,662,100
Jun 28, 20243,551.003,615.003,522.003,522.003,466.151,323,000
Jun 27, 20243,524.003,563.003,506.003,533.003,476.98988,500
Jun 26, 20243,474.003,529.003,439.003,524.003,468.121,566,800
Jun 25, 20243,420.003,436.003,382.003,411.003,356.91933,200
Jun 24, 20243,454.003,479.003,390.003,403.003,349.041,528,800
Jun 21, 20243,457.003,498.003,450.003,451.003,396.281,082,400
Jun 20, 20243,500.003,504.003,445.003,486.003,430.72841,300
Jun 19, 20243,551.003,594.003,457.003,488.003,432.691,239,400
Jun 18, 20243,519.003,576.003,490.003,549.003,492.721,540,100
Jun 17, 20243,550.003,552.003,430.003,450.003,395.291,729,200
Jun 14, 20243,416.003,586.003,408.003,584.003,527.172,453,100
Jun 13, 20243,376.003,437.003,367.003,402.003,348.051,593,700
Jun 12, 20243,425.003,433.003,337.003,345.003,291.961,490,500
Jun 11, 20243,449.003,482.003,431.003,440.003,385.451,044,000
Jun 10, 20243,404.003,459.003,396.003,449.003,394.31821,800
Jun 7, 20243,403.003,444.003,386.003,406.003,351.99877,300
Jun 6, 20243,415.003,450.003,363.003,412.003,357.891,179,000
Jun 5, 20243,377.003,443.003,345.003,361.003,307.701,315,700
Jun 4, 20243,425.003,454.003,391.003,402.003,348.051,158,400
Jun 3, 20243,472.003,487.003,419.003,428.003,373.641,171,300
May 31, 20243,392.003,478.003,377.003,472.003,416.941,612,100
May 30, 20243,422.003,427.003,344.003,392.003,338.211,779,600
May 29, 20243,515.003,559.003,462.003,465.003,410.051,449,800
May 28, 20243,461.003,539.003,459.003,478.003,422.851,013,100
May 27, 20243,460.003,464.003,419.003,454.003,399.231,088,400
May 24, 20243,525.003,557.003,430.003,441.003,386.431,931,000
May 23, 20243,697.003,739.003,560.003,560.003,503.552,228,700
May 22, 20243,685.003,715.003,620.003,627.003,569.481,461,800
May 21, 20243,748.003,767.003,639.003,647.003,589.171,992,600
May 20, 20243,632.003,716.003,604.003,678.003,619.682,240,600
May 17, 20243,710.003,719.003,584.003,606.003,548.822,274,500
May 16, 20243,861.003,950.003,547.003,711.003,652.157,437,400
May 15, 20243,622.003,704.003,596.003,677.003,618.692,225,700
May 14, 20243,635.003,648.003,588.003,636.003,578.341,436,900
May 13, 20243,618.003,655.003,577.003,635.003,577.361,813,800
May 10, 20243,503.003,619.003,481.003,619.003,561.611,758,700
May 9, 20243,475.003,565.003,464.003,520.003,464.181,674,900
May 8, 20243,520.003,542.003,463.003,484.003,428.751,897,200
May 7, 20243,505.003,529.003,457.003,529.003,473.041,902,000
May 2, 20243,440.003,520.003,425.003,425.003,370.692,014,900
May 1, 20243,392.003,463.003,377.003,448.003,393.322,086,200
Apr 30, 20243,436.003,448.003,395.003,426.003,371.673,071,100
Apr 26, 20243,351.003,401.003,334.003,382.003,328.372,777,400
Apr 25, 20243,320.003,421.003,299.003,334.003,281.133,030,000
Apr 24, 20243,431.003,487.003,387.003,390.003,336.248,094,800
Apr 23, 20243,780.003,806.003,676.003,711.003,652.151,501,200
Apr 22, 20243,662.003,766.003,651.003,735.003,675.771,961,600
Apr 19, 20243,751.003,808.003,571.003,732.003,672.824,363,900
Apr 18, 20243,800.003,905.003,742.003,876.003,814.544,164,400
Apr 17, 20244,000.004,000.003,798.003,880.003,818.4710,178,500
Apr 16, 20243,681.003,681.003,465.003,465.003,410.052,243,400
Apr 15, 20243,745.003,771.003,702.003,748.003,688.57963,500
Apr 12, 20243,705.003,793.003,671.003,793.003,732.851,622,400
Apr 11, 20243,588.003,685.003,584.003,669.003,610.821,073,300

Related Tickers

4091.T Nippon Sanso Holdings Corporation
4,441.00
-3.46%
 
3407.T Asahi Kasei Corporation
945.20
-4.92%
 
4021.T Nissan Chemical Corporation
4,001.00
-3.73%
 
4063.T Shin-Etsu Chemical Co., Ltd.
3,871.00
-4.70%
 
BAS.F BASF SE
41.75
+1.46%
 
SOLB.BR Solvay SA
30.08
+1.28%
 
BASFY BASF SE
11.84
+0.34%
 
CE Celanese Corporation
38.38
+2.13%
 
DOW Dow Inc.
28.43
+4.18%