8308.T
Resona Holdings, Inc.
06:30:00
2196 ¥
0.0000 (%0.00)
Previous Close: 2256
Day Low₺2193
Day High₺2270
8308.T: Resona Holdings, Inc. Historical Data
2016 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 451.7416
CLOSE 451.582
Low
LOW 356.4
High
HIGH 648.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2016 | 584.1 | 595.1 | 578.5 | 582.5 |
| 01/05/2016 | 580.3 | 590 | 580.3 | 585.8 |
| 01/06/2016 | 589.5 | 591.7 | 571 | 575.3 |
| 01/07/2016 | 575.3 | 577.4 | 563.4 | 565.7 |
| 01/08/2016 | 560 | 578.2 | 558.7 | 564.5 |
| 01/12/2016 | 554.5 | 560.2 | 540 | 540 |
| 01/13/2016 | 549.8 | 562.8 | 547.5 | 560.6 |
| 01/14/2016 | 544.6 | 555.2 | 539.7 | 553.7 |
| 01/15/2016 | 570 | 572 | 561 | 566.3 |
| 01/18/2016 | 558.1 | 567.6 | 553.4 | 563 |
| 01/19/2016 | 560 | 564.7 | 549.2 | 557.2 |
| 01/20/2016 | 558.8 | 559.7 | 542.3 | 543.7 |
| 01/21/2016 | 544.3 | 552.8 | 529.2 | 529.2 |
| 01/22/2016 | 546 | 557.6 | 539.2 | 556.2 |
| 01/25/2016 | 563.9 | 566.3 | 556.5 | 563 |
| 01/26/2016 | 551.5 | 553 | 542.7 | 549.9 |
| 01/27/2016 | 559.1 | 574.2 | 558 | 573.1 |
| 01/28/2016 | 570.8 | 581.1 | 567.4 | 575.5 |
| 01/29/2016 | 571 | 583 | 497 | 547.5 |
| 02/01/2016 | 530 | 530 | 499.8 | 503.6 |
| 02/02/2016 | 488 | 501.7 | 483.2 | 486 |
| 02/03/2016 | 480 | 480 | 462.5 | 465.8 |
| 02/04/2016 | 461 | 480.9 | 458 | 468.7 |
| 02/05/2016 | 452.2 | 461.2 | 447.9 | 453 |
| 02/08/2016 | 445 | 457.1 | 442.3 | 452.8 |
| 02/09/2016 | 430.2 | 430.4 | 412.8 | 416.7 |
| 02/10/2016 | 417.3 | 419.5 | 392 | 395.2 |
| 02/12/2016 | 373.6 | 392.5 | 369.1 | 377.1 |
| 02/15/2016 | 407 | 414 | 396.8 | 409.5 |
| 02/16/2016 | 409.4 | 423.1 | 402 | 414.1 |
| 02/17/2016 | 411.4 | 419.5 | 400.6 | 405 |
| 02/18/2016 | 413 | 417.2 | 404 | 412.8 |
| 02/19/2016 | 408 | 408.5 | 396.6 | 397.3 |
| 02/22/2016 | 392 | 393.4 | 385.3 | 389.6 |
| 02/23/2016 | 397.6 | 401.9 | 393 | 394.7 |
| 02/24/2016 | 387.8 | 404.2 | 386.3 | 398.6 |
| 02/25/2016 | 399.3 | 403.4 | 396.2 | 401.5 |
| 02/26/2016 | 403.5 | 404.9 | 395 | 398 |
| 02/29/2016 | 402 | 405.4 | 393.2 | 395 |
| 03/01/2016 | 394.8 | 400.2 | 388.9 | 394.1 |
| 03/02/2016 | 402.1 | 406.6 | 398.5 | 400.4 |
| 03/03/2016 | 404.7 | 431.7 | 402.9 | 427.5 |
| 03/04/2016 | 429.4 | 437.3 | 423.3 | 429.8 |
| 03/07/2016 | 428.6 | 431.6 | 423.9 | 426.9 |
| 03/08/2016 | 427.1 | 431.3 | 410 | 413.5 |
| 03/09/2016 | 409 | 411.2 | 402.6 | 403.2 |
| 03/10/2016 | 407 | 409.9 | 400.4 | 407.8 |
| 03/11/2016 | 402 | 426 | 402 | 424.6 |
| 03/14/2016 | 432.6 | 436.2 | 430.2 | 435.9 |
| 03/15/2016 | 434.5 | 434.7 | 426 | 430.7 |
| 03/16/2016 | 423.6 | 423.9 | 410 | 412 |
| 03/17/2016 | 414.7 | 419.9 | 408.2 | 409.7 |
| 03/18/2016 | 408.8 | 412.5 | 402 | 409 |
| 03/22/2016 | 409.2 | 414.8 | 406.3 | 410.3 |
| 03/23/2016 | 410.9 | 416 | 408.6 | 409.3 |
| 03/24/2016 | 408.3 | 408.3 | 394.7 | 395.3 |
| 03/25/2016 | 395.6 | 407 | 393.3 | 403 |
| 03/28/2016 | 406 | 411.9 | 404.5 | 411.9 |
| 03/29/2016 | 405.6 | 409.6 | 401.1 | 407.3 |
| 03/30/2016 | 406.8 | 407.6 | 390.1 | 391.1 |
| 03/31/2016 | 395.8 | 407.9 | 395 | 401.6 |
| 04/01/2016 | 399.6 | 399.6 | 380.5 | 380.9 |
| 04/04/2016 | 380 | 394.5 | 379 | 386.3 |
| 04/05/2016 | 381.1 | 385.6 | 367.2 | 370.6 |
| 04/06/2016 | 371.1 | 377.5 | 368.4 | 371.9 |
| 04/07/2016 | 371 | 381.8 | 367.4 | 372.6 |
| 04/08/2016 | 364.6 | 382.7 | 359.3 | 377.6 |
| 04/11/2016 | 373.1 | 373.1 | 364.1 | 369.5 |
| 04/12/2016 | 369 | 394.5 | 368.3 | 392.8 |
| 04/13/2016 | 397.5 | 404.8 | 392 | 402.4 |
| 04/14/2016 | 408.3 | 417.2 | 403.5 | 417.2 |
| 04/15/2016 | 412.7 | 416.3 | 404.5 | 406 |
| 04/18/2016 | 390 | 398.5 | 390 | 392.1 |
| 04/19/2016 | 405.2 | 419 | 404.6 | 413.3 |
| 04/20/2016 | 415.1 | 417.7 | 410 | 411 |
| 04/21/2016 | 418.9 | 419.8 | 408.1 | 415.1 |
| 04/22/2016 | 411 | 452.9 | 409.3 | 435.4 |
| 04/25/2016 | 439.8 | 441.7 | 427 | 434.5 |
| 04/26/2016 | 433.2 | 437.5 | 421.6 | 426.8 |
| 04/27/2016 | 424.2 | 427.9 | 415 | 421 |
| 04/28/2016 | 422.5 | 429.7 | 390.1 | 393.2 |
| 05/02/2016 | 377 | 383.5 | 375 | 379.7 |
| 05/06/2016 | 380 | 384.7 | 374.1 | 380.6 |
| 05/09/2016 | 383.3 | 388.3 | 379 | 381.3 |
| 05/10/2016 | 382.1 | 387.8 | 373.1 | 386.4 |
| 05/11/2016 | 390 | 396.4 | 385.4 | 387.9 |
| 05/12/2016 | 380 | 389.8 | 378.1 | 388.1 |
| 05/13/2016 | 411.7 | 412.8 | 398.3 | 398.4 |
| 05/16/2016 | 396.7 | 401.5 | 391.8 | 397.6 |
| 05/17/2016 | 403 | 408.5 | 401.6 | 408.5 |
| 05/18/2016 | 409.2 | 431.6 | 408.2 | 427.9 |
| 05/19/2016 | 440 | 441 | 423.7 | 428.1 |
| 05/20/2016 | 427.8 | 429.4 | 421.2 | 426.5 |
| 05/23/2016 | 425 | 428.9 | 419.2 | 427.3 |
| 05/24/2016 | 426.1 | 426.2 | 421.5 | 423 |
| 05/25/2016 | 428.3 | 428.4 | 421 | 422.3 |
| 05/26/2016 | 425.3 | 426.2 | 418.1 | 418.5 |
| 05/27/2016 | 419.7 | 422.3 | 415.4 | 419 |
| 05/30/2016 | 422.5 | 423 | 414.1 | 419.8 |
| 05/31/2016 | 419.8 | 422.7 | 415.7 | 421.4 |
| 06/01/2016 | 418.7 | 420.5 | 413.2 | 414.6 |
| 06/02/2016 | 412 | 412 | 400.1 | 401.2 |
| 06/03/2016 | 400 | 404.9 | 399.1 | 402.5 |
| 06/06/2016 | 391.1 | 398.8 | 390.2 | 398.5 |
| 06/07/2016 | 401.3 | 403.7 | 397.2 | 401.3 |
| 06/08/2016 | 402.9 | 404.6 | 398.2 | 404.1 |
| 06/09/2016 | 399.5 | 400.1 | 391.7 | 393.6 |
| 06/10/2016 | 390 | 391.6 | 387 | 391.3 |
| 06/13/2016 | 384.9 | 387.5 | 381.8 | 381.8 |
| 06/14/2016 | 380.3 | 380.4 | 372.2 | 375 |
| 06/15/2016 | 371.3 | 382.6 | 370.1 | 377.8 |
| 06/16/2016 | 377.5 | 382.5 | 372 | 378.8 |
| 06/17/2016 | 385.3 | 392.2 | 381.6 | 390 |
| 06/20/2016 | 395 | 399.1 | 392.4 | 396.5 |
| 06/21/2016 | 391.5 | 400.2 | 387.2 | 398.8 |
| 06/22/2016 | 399 | 401 | 393.7 | 398.4 |
| 06/23/2016 | 405 | 411.5 | 400.1 | 409.1 |
| 06/24/2016 | 413.2 | 413.9 | 370.2 | 379.6 |
| 06/27/2016 | 384 | 384.8 | 370 | 374.9 |
| 06/28/2016 | 370 | 376.2 | 360.4 | 371 |
| 06/29/2016 | 380 | 380 | 371.3 | 373.6 |
| 06/30/2016 | 380.7 | 382.2 | 371.7 | 372 |
| 07/01/2016 | 376 | 379.1 | 372.1 | 374.5 |
| 07/04/2016 | 374.5 | 378.4 | 371.2 | 375 |
| 07/05/2016 | 373.1 | 375 | 369.2 | 373.9 |
| 07/06/2016 | 368.1 | 369.3 | 360.7 | 365.8 |
| 07/07/2016 | 362 | 368.7 | 359.6 | 360.2 |
| 07/08/2016 | 362.7 | 364.5 | 356.4 | 358 |
| 07/11/2016 | 363.1 | 369.1 | 361.2 | 366.5 |
| 07/12/2016 | 379 | 388.9 | 377 | 384.9 |
| 07/13/2016 | 399.8 | 403.1 | 393.1 | 397.3 |
| 07/14/2016 | 396.6 | 398.6 | 390.5 | 395.6 |
| 07/15/2016 | 400.5 | 412.9 | 397.7 | 407.9 |
| 07/19/2016 | 420 | 420 | 408 | 413.2 |
| 07/20/2016 | 411.5 | 414.8 | 402.4 | 406.9 |
| 07/21/2016 | 414.6 | 418.2 | 409 | 411.2 |
| 07/22/2016 | 402.2 | 404.2 | 398.9 | 402.9 |
| 07/25/2016 | 400.7 | 410 | 399.4 | 400.7 |
| 07/26/2016 | 398.2 | 400.8 | 392.5 | 394.9 |
| 07/27/2016 | 400 | 400.2 | 390.6 | 395.8 |
| 07/28/2016 | 393.2 | 393.7 | 383.7 | 388.4 |
| 07/29/2016 | 382.8 | 417.2 | 378 | 415 |
| 08/01/2016 | 428.8 | 452.7 | 416.6 | 445.3 |
| 08/02/2016 | 437.3 | 443.9 | 425.2 | 426.2 |
| 08/03/2016 | 416 | 420.8 | 406.1 | 410.6 |
| 08/04/2016 | 413.2 | 422.9 | 410.7 | 418.5 |
| 08/05/2016 | 426.5 | 430.3 | 415.6 | 418.1 |
| 08/08/2016 | 425.2 | 441.2 | 421.9 | 436.9 |
| 08/09/2016 | 438.7 | 441 | 430.6 | 436 |
| 08/10/2016 | 431.8 | 434.9 | 426.1 | 430.8 |
| 08/12/2016 | 436.9 | 437.8 | 420 | 422.7 |
| 08/15/2016 | 422.8 | 430.3 | 421.7 | 425.9 |
| 08/16/2016 | 429.6 | 434.2 | 423.6 | 424.2 |
| 08/17/2016 | 425.7 | 447 | 425.7 | 446.7 |
| 08/18/2016 | 449.9 | 469.3 | 447 | 452.7 |
| 08/19/2016 | 452.6 | 459.2 | 449 | 455.4 |
| 08/22/2016 | 458 | 461.2 | 447.6 | 459 |
| 08/23/2016 | 457.4 | 459.1 | 447.7 | 453 |
| 08/24/2016 | 457.8 | 465.4 | 448.1 | 450.3 |
| 08/25/2016 | 450.3 | 455.4 | 447.4 | 454.7 |
| 08/26/2016 | 453.8 | 455.8 | 449.4 | 449.4 |
| 08/29/2016 | 455 | 460.9 | 452.5 | 454 |
| 08/30/2016 | 454.2 | 462.4 | 452.1 | 458.8 |
| 08/31/2016 | 465.2 | 475.7 | 464.9 | 473.2 |
| 09/01/2016 | 476 | 487.8 | 474.2 | 480 |
| 09/02/2016 | 479.7 | 480.5 | 473.1 | 478.1 |
| 09/05/2016 | 486.1 | 486.1 | 467.2 | 468.9 |
| 09/06/2016 | 470.2 | 478.9 | 467.6 | 472.6 |
| 09/07/2016 | 469.7 | 471.4 | 459.2 | 466.9 |
| 09/08/2016 | 467.4 | 471.5 | 460.9 | 462.3 |
| 09/09/2016 | 460.4 | 466.9 | 460.2 | 462.6 |
| 09/12/2016 | 454.6 | 458.4 | 445.5 | 451.1 |
| 09/13/2016 | 451.1 | 452.7 | 435.3 | 437.9 |
| 09/14/2016 | 435.2 | 435.4 | 426.1 | 430.4 |
| 09/15/2016 | 424.1 | 425 | 416.4 | 418.9 |
| 09/16/2016 | 426.8 | 436.4 | 422.5 | 433 |
| 09/20/2016 | 432.7 | 441.6 | 432.1 | 434 |
| 09/21/2016 | 435.3 | 470 | 424.8 | 469.1 |
| 09/23/2016 | 465.7 | 472.5 | 459.6 | 468.1 |
| 09/26/2016 | 467.9 | 469.8 | 460.2 | 462 |
| 09/27/2016 | 438.1 | 453 | 436.7 | 449.3 |
| 09/28/2016 | 439.5 | 442 | 429.4 | 432.2 |
| 09/29/2016 | 433 | 435.8 | 428.6 | 430.6 |
| 09/30/2016 | 420.3 | 428.4 | 418 | 422.3 |
| 10/03/2016 | 427.4 | 431.2 | 422.7 | 425.7 |
| 10/04/2016 | 426.5 | 435 | 424.7 | 426.7 |
| 10/05/2016 | 426.6 | 434 | 424.6 | 434 |
| 10/06/2016 | 436.5 | 443.3 | 436.5 | 436.5 |
| 10/07/2016 | 436.6 | 439.2 | 431.4 | 434.9 |
| 10/11/2016 | 435.9 | 440.6 | 432.2 | 432.7 |
| 10/12/2016 | 427 | 430.1 | 423.2 | 423.5 |
| 10/13/2016 | 426 | 431.9 | 420.5 | 421 |
| 10/14/2016 | 419.8 | 423.8 | 416.7 | 422.8 |
| 10/17/2016 | 422 | 429.2 | 419.8 | 421.5 |
| 10/18/2016 | 420.1 | 425.8 | 418.4 | 423.1 |
| 10/19/2016 | 425 | 426.2 | 421.5 | 422.5 |
| 10/20/2016 | 423.8 | 431.2 | 422.8 | 431.1 |
| 10/21/2016 | 436.3 | 445.1 | 433 | 440.4 |
| 10/24/2016 | 438.9 | 440.3 | 432.4 | 437.7 |
| 10/25/2016 | 439.4 | 445.9 | 439.4 | 441.7 |
| 10/26/2016 | 442.4 | 445.5 | 440.2 | 445.2 |
| 10/27/2016 | 442.8 | 446.1 | 440.1 | 444.9 |
| 10/28/2016 | 454.2 | 462.5 | 453.2 | 457.3 |
| 10/31/2016 | 456.3 | 467.4 | 455.2 | 466 |
| 11/01/2016 | 467 | 467.8 | 461.3 | 463.8 |
| 11/02/2016 | 456.2 | 457.4 | 449.3 | 451.6 |
| 11/04/2016 | 449 | 452.4 | 442.3 | 449.3 |
| 11/07/2016 | 456 | 459.7 | 453 | 455.3 |
| 11/08/2016 | 456 | 462.9 | 453 | 456.4 |
| 11/09/2016 | 460 | 464.8 | 426.2 | 435.3 |
| 11/10/2016 | 464.8 | 472.4 | 458.2 | 468.4 |
| 11/11/2016 | 477 | 489.5 | 475.6 | 479.6 |
| 11/14/2016 | 491 | 502.6 | 490.8 | 500 |
| 11/15/2016 | 505 | 528 | 501.5 | 516.3 |
| 11/16/2016 | 525 | 541 | 525 | 538.3 |
| 11/17/2016 | 534.5 | 537.7 | 525.3 | 535.7 |
| 11/18/2016 | 550 | 550 | 532.8 | 533.9 |
| 11/21/2016 | 533.1 | 548.4 | 529.7 | 545.1 |
| 11/22/2016 | 543 | 555 | 542.3 | 554.9 |
| 11/24/2016 | 559.7 | 563.9 | 544.7 | 547.3 |
| 11/25/2016 | 551.3 | 554.5 | 533 | 539 |
| 11/28/2016 | 532 | 554.7 | 531.6 | 547.8 |
| 11/29/2016 | 539 | 556.5 | 534.4 | 553.7 |
| 11/30/2016 | 559 | 559.7 | 549.1 | 550.1 |
| 12/01/2016 | 560 | 575.8 | 556.3 | 562.5 |
| 12/02/2016 | 569.3 | 598.7 | 568.5 | 591.4 |
| 12/05/2016 | 579.5 | 584.9 | 576.1 | 582.4 |
| 12/06/2016 | 588.8 | 594.2 | 588.7 | 591.9 |
| 12/07/2016 | 599 | 611.5 | 597.5 | 610.1 |
| 12/08/2016 | 620 | 628.3 | 609 | 616.4 |
| 12/09/2016 | 621.6 | 630 | 617.6 | 623.6 |
| 12/12/2016 | 630 | 630 | 598 | 613.4 |
| 12/13/2016 | 603.4 | 619 | 597.7 | 615.6 |
| 12/14/2016 | 615.5 | 624.3 | 608.2 | 621.4 |
| 12/15/2016 | 626 | 628.7 | 615.8 | 626.5 |
| 12/16/2016 | 631.6 | 648.4 | 631 | 646.5 |
| 12/19/2016 | 641.3 | 643.6 | 629.7 | 634 |
| 12/20/2016 | 627 | 633.3 | 623.2 | 627.5 |
| 12/21/2016 | 630 | 638 | 623.5 | 627 |
| 12/22/2016 | 615.1 | 618.3 | 607.7 | 616 |
| 12/26/2016 | 607 | 615.8 | 607 | 613.5 |
| 12/27/2016 | 607.1 | 618.4 | 603.4 | 612.4 |
| 12/28/2016 | 615 | 618.5 | 611.7 | 615.6 |
| 12/29/2016 | 602 | 603 | 595 | 598.6 |
| 12/30/2016 | 590.7 | 601.3 | 586.5 | 599.5 |