8308.T: Resona Holdings, Inc. Historical Data

2015 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 636.6143

CLOSE 636.7578

Low

LOW 545

High

HIGH 726.7

DATE	OPEN	HIGH	LOW	CLOSE
01/05/2015	612.6	625.8	608.4	623.7
01/06/2015	610.9	611.9	593	593.3
01/07/2015	589	593	586	588.7
01/08/2015	598.7	599.5	590.9	591.9
01/09/2015	595	600.3	595	599.2
01/13/2015	590	592.6	577	582.7
01/14/2015	578.2	585.1	577.4	578
01/15/2015	578	585.4	576	584.3
01/16/2015	576	581.6	573	581.1
01/19/2015	584.7	584.9	572	573.2
01/20/2015	570	576.3	565.7	576.3
01/21/2015	575.9	577.7	565.1	572
01/22/2015	570.5	574	565.6	573.9
01/23/2015	578.5	583.4	578.3	581.7
01/26/2015	577.7	582	571.3	581.8
01/27/2015	593	600.7	589.1	600.5
01/28/2015	593.6	603.6	592.3	602
01/29/2015	596	596.4	582.9	584.3
01/30/2015	585	595	582	588.4
02/02/2015	582.3	585	576	581.7
02/03/2015	581.7	585.3	577.6	578.9
02/04/2015	584.3	605.4	584.3	594.8
02/05/2015	597	609	592.2	604.3
02/06/2015	615	627	612.3	622
02/09/2015	629.8	644.8	626.6	632.7
02/10/2015	629.8	635	625.7	634.9
02/12/2015	644	646	632.8	634.8
02/13/2015	640.9	650.3	637.5	646.1
02/16/2015	655	665.1	650.7	660.3
02/17/2015	655	660.4	650.5	652.7
02/18/2015	660	676	659.3	674.6
02/19/2015	670.4	677.9	666.6	673.2
02/20/2015	677	677	662.4	667.2
02/23/2015	676.9	677	658	664.6
02/24/2015	665	674.4	662.1	669.8
02/25/2015	676.4	679.5	672.1	674
02/26/2015	673	674	666.3	672
02/27/2015	674.9	679.5	667	671.6
03/02/2015	685	685.9	653.1	655.1
03/03/2015	651	655	635.7	642.8
03/04/2015	635	643.3	630.5	639
03/05/2015	639.5	648.4	637	642.9
03/06/2015	640.1	641.3	631.3	635.2
03/09/2015	631.5	635.2	630.8	634
03/10/2015	636	637.3	623	625.5
03/11/2015	622.9	631.4	621.1	627
03/12/2015	627.1	632.7	623.1	631.1
03/13/2015	631.1	634.4	627.1	628
03/16/2015	631.2	643	628.7	638
03/17/2015	643.8	643.8	634	634.4
03/18/2015	637	639.3	631.7	638
03/19/2015	639.4	639.4	631	633.4
03/20/2015	634	635.7	630	635.7
03/23/2015	633.1	638.6	630.1	635
03/24/2015	636	638.7	632	634.5
03/25/2015	638	639.9	634	639.9
03/26/2015	636	639.8	633	636.5
03/27/2015	617.2	620.1	603.8	609
03/30/2015	603.5	609.4	596.3	607.1
03/31/2015	612.8	616.9	596.6	596.6
04/01/2015	595.5	598.7	586	590.7
04/02/2015	600.3	615.9	597.8	610.2
04/03/2015	609.9	610.6	601.3	605.6
04/06/2015	600	602	594.2	601.4
04/07/2015	609	614.7	605.1	610
04/08/2015	615.8	618.6	611	614.5
04/09/2015	619	620	612.9	615.6
04/10/2015	617.9	618	607.4	609.1
04/13/2015	607.3	608.8	601	608.3
04/14/2015	608	616.3	606.4	614.9
04/15/2015	612	622	611.1	615.7
04/16/2015	617.2	634.9	617	634.9
04/17/2015	634.8	641	625	636.2
04/20/2015	626.2	640	624	635.4
04/21/2015	639.6	644.9	635.8	643
04/22/2015	644.1	658.9	643.5	655.4
04/23/2015	660.1	664.8	646.1	653.4
04/24/2015	653.5	658.5	650	651.5
04/27/2015	656.8	659.5	648.8	651.1
04/28/2015	651	657	647.7	649.8
04/30/2015	646	647.3	635.2	641.7
05/01/2015	635	644	627.2	639.8
05/07/2015	626.3	634.8	621.1	625
05/08/2015	631.6	648.9	626.4	647.9
05/11/2015	655	655.9	636.6	638.3
05/12/2015	648	652.5	641	651.4
05/13/2015	646	653.9	640.4	645.1
05/14/2015	646.9	647.9	633.5	636.6
05/15/2015	645.3	650.6	635.6	648.3
05/18/2015	642.5	659.5	641.7	659.5
05/19/2015	659.5	672	657.2	669.9
05/20/2015	676.2	691.9	672.8	681.7
05/21/2015	680	689.5	671.8	682.7
05/22/2015	688	689	678.2	684.8
05/25/2015	689.8	698	687.2	694.5
05/26/2015	694.4	697.3	690.7	692.7
05/27/2015	685.9	697	682.9	690.8
05/28/2015	698	719.3	692.6	714.7
05/29/2015	714	719.6	708	712.8
06/01/2015	707.1	721.4	705.2	720.4
06/02/2015	721	721.3	703	704.8
06/03/2015	700.2	710.9	696.1	706.3
06/04/2015	709.7	726.7	703.5	721.2
06/05/2015	712.5	714.7	702.1	709.3
06/08/2015	719.7	725.3	707.2	712.3
06/09/2015	702	709	690.5	691.5
06/10/2015	688.8	698	685.9	687.5
06/11/2015	695	701	686.4	689.3
06/12/2015	696.7	697	686.8	690.1
06/15/2015	684	695.3	678.1	693.2
06/16/2015	684.9	694.5	679.2	680.3
06/17/2015	684.2	686.2	679.7	680.9
06/18/2015	680.8	681.4	666.6	669.9
06/19/2015	676.1	677.2	667.5	673.4
06/22/2015	675.2	691.4	675.2	691.3
06/23/2015	700	706	693.8	706
06/24/2015	715	721.8	713	714.4
06/25/2015	712	716.9	708.6	713.3
06/26/2015	700	704.8	692	698.2
06/29/2015	668.2	680.7	667	674.4
06/30/2015	671	674.4	657.7	668.5
07/01/2015	670.9	675.2	664.1	672.7
07/02/2015	676.7	680.8	674.2	679.8
07/03/2015	679.8	686.9	678.6	681.6
07/06/2015	668.1	670.3	660	663.5
07/07/2015	674	675.5	663.5	665.5
07/08/2015	667	671.6	641.3	642.3
07/09/2015	630	645.7	622	644
07/10/2015	645	664.6	643.4	654.7
07/13/2015	661.5	665.3	655.2	660.9
07/14/2015	676.2	678.9	670.4	677.9
07/15/2015	678.9	683.8	675.6	680.8
07/16/2015	684	686	678.1	686
07/17/2015	687.7	693.2	682.4	691.5
07/21/2015	696.1	696.9	689.1	693.8
07/22/2015	689.5	689.5	681.6	683.5
07/23/2015	690.9	692.9	682.7	686.7
07/24/2015	683	686.9	676.1	678.7
07/27/2015	671.1	680.3	670.1	679.4
07/28/2015	674	683	651.9	670.5
07/29/2015	675	681.9	671.8	676.5
07/30/2015	674.4	683.9	673.3	681.7
07/31/2015	685.9	686.9	680.8	682.2
08/03/2015	680.3	680.8	668.4	676.4
08/04/2015	676.4	686.5	673.1	677.5
08/05/2015	677.4	683.9	663.9	678
08/06/2015	685	693	678.5	684.6
08/07/2015	684.1	700.7	683.4	699.8
08/10/2015	698	706	694.2	706
08/11/2015	704.1	710.6	696.6	700
08/12/2015	696	704	680.2	686
08/13/2015	681.4	687.3	668	669.4
08/14/2015	670.8	675	665.6	668.2
08/17/2015	672	681.7	667.2	669.6
08/18/2015	673.8	673.9	667.2	669
08/19/2015	669	671.5	658	658.6
08/20/2015	658	658.4	646.1	646.2
08/21/2015	634.5	634.9	622	624.4
08/24/2015	595	599.8	573	578.2
08/25/2015	552	592.9	545	560.6
08/26/2015	562.9	583.7	553.3	582.6
08/27/2015	595	604.6	592.3	593.4
08/28/2015	613	624.5	610.7	620
08/31/2015	612	615.6	606.4	613.8
09/01/2015	610	614.9	594.4	594.4
09/02/2015	582.9	607.4	582.4	590.5
09/03/2015	596.7	600.1	583.1	584.2
09/04/2015	593.3	593.3	566.8	572.8
09/07/2015	565	574.5	550	570
09/08/2015	570.1	580.4	569.7	574.1
09/09/2015	593.5	608.8	585.4	608.8
09/10/2015	590	599.2	583.6	596.8
09/11/2015	590	604.1	585.7	601.3
09/14/2015	602.8	604.7	591.4	596.5
09/15/2015	597.9	611.2	589.5	594.2
09/16/2015	602	608.8	594.3	607.6
09/17/2015	612.5	620.5	610	616.9
09/18/2015	625	625.1	611.5	615.6
09/24/2015	609	615.7	598.4	601.5
09/25/2015	601.7	617.6	592.3	614.8
09/28/2015	613.9	622.1	607.1	617.8
09/29/2015	600.3	605.7	586.5	591.8
09/30/2015	597.7	611.2	593.2	606.3
10/01/2015	608	629.7	605	626.7
10/02/2015	618.1	627.3	615.5	625.9
10/05/2015	627.5	632	620.6	628.6
10/06/2015	635.1	641.7	631.3	637.5
10/07/2015	636	642.9	628.1	642
10/08/2015	640	642.7	633.2	638.5
10/09/2015	640.2	645	630.8	645
10/13/2015	644.8	647.4	636.6	641.4
10/14/2015	634.5	638.4	618.2	621.9
10/15/2015	618.6	626.8	615.3	624.5
10/16/2015	628.6	635.3	622.6	628.6
10/19/2015	623.8	624	604.5	612.8
10/20/2015	619	632.7	616.9	631
10/21/2015	625.4	639.2	621.3	637.6
10/22/2015	634	645.9	631.6	637.6
10/23/2015	649.2	651.8	644.3	647.9
10/26/2015	653	654.1	644.7	648.6
10/27/2015	650	650.2	638.5	638.5
10/28/2015	639.3	643.8	635.8	639.3
10/29/2015	647	648.9	635.9	640.4
10/30/2015	641.8	649.4	635.8	643.6
11/02/2015	639.8	644.5	625.1	629.6
11/04/2015	636.4	642	630.4	631.2
11/05/2015	633.2	644.5	632.3	641.8
11/06/2015	645	647.6	635.8	642.9
11/09/2015	650	664.4	647.9	659.3
11/10/2015	653.7	663	648.8	659.3
11/11/2015	657	668	654.7	666.5
11/12/2015	636.5	640	620.3	626
11/13/2015	616.1	628.6	614	625.3
11/16/2015	613.8	624.6	611.3	618.4
11/17/2015	624.5	625	618.3	618.7
11/18/2015	623.7	625.3	617.6	620.3
11/19/2015	624	632.8	622.5	627
11/20/2015	624.8	626.6	618.7	625.7
11/24/2015	623.2	628.4	619.1	627
11/25/2015	624.3	628.5	619.5	620
11/26/2015	621.1	624.2	618.1	621.7
11/27/2015	620.9	622.7	618.6	619.7
11/30/2015	617.1	617.6	600.8	600.8
12/01/2015	601.9	612.2	597.6	612.1
12/02/2015	612	617.7	608.5	611.8
12/03/2015	611.9	617.3	609.9	615.5
12/04/2015	604.8	608.2	601.2	607.1
12/07/2015	615	621.4	610.2	613.3
12/08/2015	611.2	614.7	602.8	605.7
12/09/2015	601.7	607.6	600	603.2
12/10/2015	600	604.8	593.4	595.4
12/11/2015	589	597.1	587.7	593.4
12/14/2015	583.4	589.8	583	588.3
12/15/2015	585	586.9	570	572.6
12/16/2015	574	593.2	574	588.5
12/17/2015	597.8	600.8	590.6	595.7
12/18/2015	595.7	606.5	583.2	583.2
12/21/2015	578.6	587.4	572.4	583.9
12/22/2015	585	591.5	582.1	583.5
12/24/2015	583.6	590	581.1	581.2
12/25/2015	578	578	568.7	572.1
12/28/2015	577.1	583.1	575	580.8
12/29/2015	578.8	592.9	578.8	591.6
12/30/2015	592.3	597.9	587.1	591.2

Menu

Create your free account now!

8308.T: Resona Holdings, Inc. Historical Data

2015 Historical Chart

Average

Low

High