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
2017 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 594.9676
CLOSE 595.2146
Low
LOW 520.5
High
HIGH 694.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2017 | 616.9 | 625.1 | 612.8 | 623.6 |
| 01/05/2017 | 629.2 | 639.4 | 629 | 637.4 |
| 01/06/2017 | 629.5 | 629.6 | 623 | 626.7 |
| 01/10/2017 | 620.9 | 621.3 | 610.7 | 615.5 |
| 01/11/2017 | 621 | 629.8 | 619.7 | 626.3 |
| 01/12/2017 | 615 | 618.9 | 608.1 | 612.3 |
| 01/13/2017 | 610.6 | 614 | 607 | 612.3 |
| 01/16/2017 | 616.1 | 616.1 | 605.6 | 606.7 |
| 01/17/2017 | 601.6 | 603.3 | 590.7 | 596.1 |
| 01/18/2017 | 589.5 | 602.4 | 584.6 | 600.9 |
| 01/19/2017 | 610 | 616.2 | 604.5 | 610 |
| 01/20/2017 | 609 | 615.7 | 605.2 | 611.9 |
| 01/23/2017 | 605.7 | 611.7 | 602.9 | 607.3 |
| 01/24/2017 | 596 | 597 | 583.5 | 584.7 |
| 01/25/2017 | 595.5 | 595.8 | 586 | 589.1 |
| 01/26/2017 | 599.1 | 615.2 | 596.1 | 615.1 |
| 01/27/2017 | 619.5 | 626.2 | 617.6 | 624.3 |
| 01/30/2017 | 616 | 621.9 | 614.5 | 621.6 |
| 01/31/2017 | 611.6 | 618.5 | 610.8 | 613.2 |
| 02/01/2017 | 599 | 600 | 585 | 588.4 |
| 02/02/2017 | 591.5 | 591.5 | 574.4 | 577.9 |
| 02/03/2017 | 580 | 600 | 577.3 | 587.9 |
| 02/06/2017 | 600.3 | 604 | 589.6 | 590.9 |
| 02/07/2017 | 586.6 | 595.5 | 583.2 | 593.2 |
| 02/08/2017 | 593.2 | 601.2 | 591 | 600.5 |
| 02/09/2017 | 593 | 598.4 | 587.8 | 598.3 |
| 02/10/2017 | 609.8 | 617.8 | 609.8 | 615.7 |
| 02/13/2017 | 623.8 | 623.9 | 615.5 | 615.7 |
| 02/14/2017 | 619.5 | 619.5 | 605.7 | 608.1 |
| 02/15/2017 | 618 | 626.2 | 615.6 | 623.5 |
| 02/16/2017 | 628.7 | 639.1 | 627.6 | 632.4 |
| 02/17/2017 | 630.9 | 635 | 627 | 630.9 |
| 02/20/2017 | 624.2 | 630.3 | 619.4 | 629.4 |
| 02/21/2017 | 643.2 | 644.5 | 635 | 639.1 |
| 02/22/2017 | 643.5 | 644 | 638.3 | 643.5 |
| 02/23/2017 | 639.7 | 639.7 | 630.7 | 637.8 |
| 02/24/2017 | 636.7 | 636.7 | 629.1 | 632.6 |
| 02/27/2017 | 625 | 629.4 | 621 | 624.8 |
| 02/28/2017 | 623 | 634.9 | 623 | 627 |
| 03/01/2017 | 629 | 632 | 621.1 | 630.4 |
| 03/02/2017 | 644 | 648.7 | 637.2 | 638.7 |
| 03/03/2017 | 638.2 | 641.6 | 634 | 639.6 |
| 03/06/2017 | 638.9 | 660.9 | 632.4 | 655.5 |
| 03/07/2017 | 652 | 652 | 647.4 | 650.3 |
| 03/08/2017 | 651.9 | 652.4 | 645.2 | 647.4 |
| 03/09/2017 | 650 | 655 | 648 | 653.8 |
| 03/10/2017 | 660 | 662.4 | 656.3 | 661.3 |
| 03/13/2017 | 657.2 | 661.7 | 655.5 | 658.3 |
| 03/14/2017 | 658.4 | 659.5 | 653.5 | 656.8 |
| 03/15/2017 | 652.5 | 657.8 | 650.4 | 655.3 |
| 03/16/2017 | 648.7 | 653.2 | 647 | 650 |
| 03/17/2017 | 645.6 | 646 | 636.8 | 639.9 |
| 03/21/2017 | 635 | 643.5 | 631.6 | 641 |
| 03/22/2017 | 620 | 624.6 | 613 | 614.1 |
| 03/23/2017 | 604.1 | 613 | 604.1 | 608.7 |
| 03/24/2017 | 608.2 | 621.1 | 608.2 | 613.4 |
| 03/27/2017 | 608.5 | 608.6 | 600.9 | 604.1 |
| 03/28/2017 | 612 | 614.6 | 607.2 | 612.4 |
| 03/29/2017 | 612.9 | 613.4 | 603.6 | 604.5 |
| 03/30/2017 | 600 | 611.9 | 598.2 | 607.2 |
| 03/31/2017 | 613 | 618.2 | 597.9 | 597.9 |
| 04/03/2017 | 597 | 597.2 | 580.6 | 585.7 |
| 04/04/2017 | 579.7 | 580 | 569.7 | 575.3 |
| 04/05/2017 | 583.4 | 584.4 | 563.7 | 570.2 |
| 04/06/2017 | 563 | 565.9 | 555.3 | 558.7 |
| 04/07/2017 | 560.4 | 565.9 | 553.7 | 557.3 |
| 04/10/2017 | 562 | 571.5 | 561.2 | 569.7 |
| 04/11/2017 | 563 | 566.9 | 560.1 | 566.6 |
| 04/12/2017 | 563 | 564.3 | 555.4 | 562.6 |
| 04/13/2017 | 555 | 560.2 | 552.6 | 558.7 |
| 04/14/2017 | 553 | 566.7 | 549.3 | 562 |
| 04/17/2017 | 557.4 | 559 | 548.6 | 558.3 |
| 04/18/2017 | 565 | 572.4 | 559.7 | 560.3 |
| 04/19/2017 | 559.5 | 572.8 | 552.4 | 568.3 |
| 04/20/2017 | 569.5 | 583.5 | 567 | 576.6 |
| 04/21/2017 | 586 | 596 | 586 | 592.3 |
| 04/24/2017 | 602.3 | 602.6 | 592.9 | 594.5 |
| 04/25/2017 | 594.4 | 614.5 | 594.3 | 611.9 |
| 04/26/2017 | 618.5 | 631.4 | 616.8 | 630.5 |
| 04/27/2017 | 624 | 633.5 | 621.5 | 632.3 |
| 04/28/2017 | 629.5 | 631 | 618.5 | 619.8 |
| 05/01/2017 | 592.7 | 604 | 588.1 | 593.2 |
| 05/02/2017 | 598.9 | 601.6 | 595.8 | 598.1 |
| 05/08/2017 | 608.6 | 619.5 | 604.5 | 616.3 |
| 05/09/2017 | 615.8 | 618.8 | 611.9 | 615.7 |
| 05/10/2017 | 615.2 | 615.7 | 607.6 | 610.1 |
| 05/11/2017 | 610.5 | 619 | 604.6 | 616 |
| 05/12/2017 | 613.5 | 614.5 | 604.3 | 608.4 |
| 05/15/2017 | 580 | 587.5 | 578 | 583.8 |
| 05/16/2017 | 584.9 | 585.3 | 571.7 | 576.3 |
| 05/17/2017 | 572 | 573.5 | 563.1 | 563.3 |
| 05/18/2017 | 551 | 556.6 | 550.3 | 554.7 |
| 05/19/2017 | 561 | 569.7 | 554.4 | 567.7 |
| 05/22/2017 | 572 | 573.9 | 564.4 | 568.4 |
| 05/23/2017 | 566.5 | 568.4 | 558.4 | 561.9 |
| 05/24/2017 | 571.1 | 574.3 | 566.4 | 569.5 |
| 05/25/2017 | 569 | 576.7 | 566.1 | 574.5 |
| 05/26/2017 | 573 | 574.8 | 567.2 | 571.6 |
| 05/29/2017 | 571 | 573.3 | 565.5 | 567.6 |
| 05/30/2017 | 567.8 | 569.2 | 560.1 | 565.3 |
| 05/31/2017 | 563.7 | 567.3 | 560.4 | 566.7 |
| 06/01/2017 | 566.6 | 571.8 | 562.9 | 569 |
| 06/02/2017 | 571.8 | 587.6 | 571.5 | 586 |
| 06/05/2017 | 584.5 | 587.5 | 580 | 583.9 |
| 06/06/2017 | 575 | 585.8 | 572.5 | 576.3 |
| 06/07/2017 | 574.4 | 579.3 | 572.1 | 577.8 |
| 06/08/2017 | 581.4 | 598.9 | 580.3 | 589.8 |
| 06/09/2017 | 590.5 | 596 | 586.9 | 594.5 |
| 06/12/2017 | 598 | 607.9 | 594.5 | 595.2 |
| 06/13/2017 | 587.5 | 599.3 | 586.3 | 597.1 |
| 06/14/2017 | 599.3 | 604.7 | 596.8 | 601 |
| 06/15/2017 | 592 | 596 | 586.5 | 586.8 |
| 06/16/2017 | 592.5 | 599.5 | 590 | 592.2 |
| 06/19/2017 | 590 | 597.1 | 586.2 | 595.6 |
| 06/20/2017 | 603 | 606.7 | 592.5 | 593.5 |
| 06/21/2017 | 592 | 592.4 | 587.3 | 590 |
| 06/22/2017 | 590 | 591.6 | 584 | 584.2 |
| 06/23/2017 | 583 | 591.2 | 581.3 | 589.5 |
| 06/26/2017 | 586.4 | 587.5 | 580.5 | 582.9 |
| 06/27/2017 | 584.9 | 590.4 | 582.4 | 585.1 |
| 06/28/2017 | 591.8 | 606 | 591.5 | 604.8 |
| 06/29/2017 | 614.8 | 621 | 610.7 | 613.1 |
| 06/30/2017 | 612 | 624.5 | 612 | 618.5 |
| 07/03/2017 | 617.4 | 624.4 | 613.8 | 624.2 |
| 07/04/2017 | 634 | 642.2 | 624.8 | 625.5 |
| 07/05/2017 | 623 | 629.1 | 620.4 | 629 |
| 07/06/2017 | 628 | 628 | 614.3 | 616.4 |
| 07/07/2017 | 612.9 | 616.3 | 608 | 609.7 |
| 07/10/2017 | 608.7 | 610.5 | 599.6 | 605.3 |
| 07/11/2017 | 605.7 | 606.6 | 599.3 | 602.3 |
| 07/12/2017 | 600.6 | 601.2 | 595.7 | 596.7 |
| 07/13/2017 | 595.5 | 597 | 589.5 | 590.1 |
| 07/14/2017 | 592.4 | 593 | 587.1 | 590.4 |
| 07/18/2017 | 585.1 | 586.9 | 578.4 | 584.5 |
| 07/19/2017 | 580 | 581.3 | 576.2 | 579 |
| 07/20/2017 | 578.5 | 579.3 | 574 | 575.3 |
| 07/21/2017 | 574 | 575.2 | 570.3 | 573.7 |
| 07/24/2017 | 570 | 570.1 | 562.9 | 566.3 |
| 07/25/2017 | 569 | 575 | 568 | 568.9 |
| 07/26/2017 | 575.7 | 580.3 | 572.4 | 572.6 |
| 07/27/2017 | 566 | 568.8 | 563.8 | 566.7 |
| 07/28/2017 | 565 | 568.5 | 564 | 567.1 |
| 07/31/2017 | 568 | 574.6 | 566.5 | 568.4 |
| 08/01/2017 | 571.3 | 577.5 | 568.4 | 574.3 |
| 08/02/2017 | 578.4 | 579.6 | 569.1 | 573.8 |
| 08/03/2017 | 574 | 574.8 | 567.2 | 574.3 |
| 08/04/2017 | 573 | 574.8 | 570.4 | 572.8 |
| 08/07/2017 | 578.6 | 581 | 576.1 | 576.6 |
| 08/08/2017 | 576.9 | 578.7 | 571.8 | 575.2 |
| 08/09/2017 | 575 | 577.5 | 568.4 | 573.1 |
| 08/10/2017 | 572.6 | 573.8 | 560.2 | 562.9 |
| 08/14/2017 | 554.9 | 557.1 | 549.2 | 553.7 |
| 08/15/2017 | 563.7 | 569.4 | 562.4 | 564.4 |
| 08/16/2017 | 564.8 | 565.8 | 559.2 | 561.5 |
| 08/17/2017 | 558.7 | 559.1 | 555.5 | 557.7 |
| 08/18/2017 | 552.2 | 554.5 | 549.6 | 553 |
| 08/21/2017 | 555 | 555.6 | 546.6 | 547.8 |
| 08/22/2017 | 547.8 | 549.8 | 544.2 | 546.8 |
| 08/23/2017 | 551.7 | 551.8 | 545.7 | 546.4 |
| 08/24/2017 | 545 | 549.4 | 541.7 | 542.5 |
| 08/25/2017 | 541 | 547.2 | 540.5 | 544.6 |
| 08/28/2017 | 545 | 546.2 | 539.1 | 542.7 |
| 08/29/2017 | 537.9 | 540.6 | 533.4 | 539.4 |
| 08/30/2017 | 541.1 | 543.9 | 539.1 | 540.7 |
| 08/31/2017 | 545.6 | 554.3 | 545.2 | 548.6 |
| 09/01/2017 | 550.1 | 552.5 | 543.8 | 548.4 |
| 09/04/2017 | 546.3 | 551.3 | 543 | 544.2 |
| 09/05/2017 | 545.3 | 546.6 | 539.3 | 541.7 |
| 09/06/2017 | 535 | 535.9 | 527.5 | 534.6 |
| 09/07/2017 | 535.8 | 536.5 | 530.1 | 531.5 |
| 09/08/2017 | 526.8 | 528.4 | 520.5 | 524.2 |
| 09/11/2017 | 528.8 | 535.2 | 527.8 | 528.4 |
| 09/12/2017 | 538 | 541.9 | 536.6 | 537.7 |
| 09/13/2017 | 543 | 546.3 | 540 | 540.1 |
| 09/14/2017 | 540.6 | 544.5 | 537.8 | 538.4 |
| 09/15/2017 | 535.8 | 545.7 | 535.6 | 542.7 |
| 09/19/2017 | 553 | 555.3 | 549 | 552.9 |
| 09/20/2017 | 553.9 | 560.5 | 553.3 | 558.1 |
| 09/21/2017 | 565.4 | 568.5 | 560.8 | 560.9 |
| 09/22/2017 | 565.2 | 568.6 | 563.1 | 567.8 |
| 09/25/2017 | 570 | 571.1 | 564.8 | 567 |
| 09/26/2017 | 567.2 | 567.7 | 560.1 | 567.6 |
| 09/27/2017 | 555.9 | 559.9 | 555.7 | 559 |
| 09/28/2017 | 569 | 576.2 | 568.9 | 573.5 |
| 09/29/2017 | 570.9 | 578 | 569.9 | 578 |
| 10/02/2017 | 577.3 | 577.3 | 569.7 | 573.4 |
| 10/03/2017 | 577 | 579 | 570.3 | 572.2 |
| 10/04/2017 | 575 | 576.9 | 571.6 | 573.4 |
| 10/05/2017 | 573.4 | 574.7 | 570.4 | 572.2 |
| 10/06/2017 | 575 | 582.9 | 573.8 | 577.1 |
| 10/10/2017 | 578.6 | 579.6 | 573.5 | 577.8 |
| 10/11/2017 | 576.6 | 578.6 | 572 | 573.3 |
| 10/12/2017 | 572 | 574.2 | 564.1 | 566.1 |
| 10/13/2017 | 565 | 570.5 | 561.6 | 569.2 |
| 10/16/2017 | 570.7 | 590.9 | 569.2 | 587.1 |
| 10/17/2017 | 592 | 603.1 | 591.8 | 595.5 |
| 10/18/2017 | 597.5 | 602.2 | 590.3 | 591.4 |
| 10/19/2017 | 595 | 596.6 | 591 | 592.4 |
| 10/20/2017 | 586.8 | 588.3 | 582.4 | 585.8 |
| 10/23/2017 | 594 | 595.4 | 586.9 | 587.7 |
| 10/24/2017 | 586.4 | 594.6 | 585.8 | 592.7 |
| 10/25/2017 | 604 | 617.3 | 603.9 | 611.2 |
| 10/26/2017 | 614.9 | 617 | 611.7 | 613.5 |
| 10/27/2017 | 618 | 628.9 | 615.7 | 625.2 |
| 10/30/2017 | 619.1 | 627.5 | 618.2 | 625.3 |
| 10/31/2017 | 616.2 | 617.6 | 608.2 | 608.2 |
| 11/01/2017 | 615.8 | 621.5 | 611.2 | 618.5 |
| 11/02/2017 | 624.8 | 628 | 619 | 623.1 |
| 11/06/2017 | 621.2 | 622.1 | 609.4 | 614.5 |
| 11/07/2017 | 610 | 619.9 | 607.4 | 617.3 |
| 11/08/2017 | 609.6 | 611.8 | 605.2 | 611.8 |
| 11/09/2017 | 614.9 | 618.8 | 600.6 | 606.2 |
| 11/10/2017 | 600 | 608.2 | 599.4 | 604.5 |
| 11/13/2017 | 607.2 | 608 | 595.6 | 596.5 |
| 11/14/2017 | 600 | 602 | 595.4 | 597.1 |
| 11/15/2017 | 591.9 | 592.2 | 582.7 | 588 |
| 11/16/2017 | 587.3 | 594.5 | 586.4 | 589.3 |
| 11/17/2017 | 591.6 | 594.1 | 586.4 | 588.7 |
| 11/20/2017 | 585.5 | 588.1 | 576.4 | 581.3 |
| 11/21/2017 | 586.2 | 591.7 | 585 | 585.6 |
| 11/22/2017 | 585 | 592.3 | 581.7 | 588.8 |
| 11/24/2017 | 584.5 | 586.9 | 579.5 | 585.9 |
| 11/27/2017 | 587.4 | 588 | 581.1 | 581.7 |
| 11/28/2017 | 581.1 | 583.1 | 576.6 | 577.1 |
| 11/29/2017 | 587.1 | 596.7 | 585.9 | 593.9 |
| 11/30/2017 | 598 | 604.2 | 591.1 | 595.9 |
| 12/01/2017 | 602.2 | 604.4 | 594.8 | 598.7 |
| 12/04/2017 | 603 | 605.4 | 596.8 | 597.5 |
| 12/05/2017 | 597.1 | 607.6 | 595.6 | 604.5 |
| 12/06/2017 | 602.1 | 606.5 | 592.7 | 598.2 |
| 12/07/2017 | 600.1 | 602.6 | 593 | 596.9 |
| 12/08/2017 | 586.9 | 604 | 586.9 | 603.9 |
| 12/11/2017 | 605.5 | 614.2 | 604.6 | 614.2 |
| 12/12/2017 | 613 | 638.6 | 612.9 | 638.6 |
| 12/13/2017 | 640 | 655.5 | 640 | 651.7 |
| 12/14/2017 | 641.7 | 643.5 | 631.5 | 637.2 |
| 12/15/2017 | 630.6 | 633 | 621.1 | 624.6 |
| 12/18/2017 | 634.1 | 652 | 633.5 | 648.2 |
| 12/19/2017 | 642 | 650.4 | 642 | 648.3 |
| 12/20/2017 | 660 | 679.8 | 659.5 | 676.5 |
| 12/21/2017 | 679.6 | 688.6 | 659 | 663.9 |
| 12/22/2017 | 664.3 | 694.4 | 664.3 | 684.1 |
| 12/25/2017 | 685 | 691.8 | 677.2 | 681.8 |
| 12/26/2017 | 681.9 | 689 | 680.5 | 683.2 |
| 12/27/2017 | 683.3 | 686.6 | 681 | 682.1 |
| 12/28/2017 | 680 | 680.7 | 670.5 | 672.1 |
| 12/29/2017 | 673.7 | 677 | 670.5 | 673.1 |