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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 613.0576
CLOSE 612.6
Low
LOW 504.1
High
HIGH 734.4
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2018 | 686.5 | 696.6 | 685.9 | 696.6 |
| 01/05/2018 | 709 | 714.9 | 704.8 | 711.2 |
| 01/09/2018 | 717 | 725.5 | 709.1 | 712.6 |
| 01/10/2018 | 720 | 729 | 719.4 | 724.9 |
| 01/11/2018 | 730 | 734.4 | 717.6 | 723.6 |
| 01/12/2018 | 724 | 726.7 | 713.4 | 716.4 |
| 01/15/2018 | 726 | 734.3 | 723.6 | 731 |
| 01/16/2018 | 730 | 734 | 725.6 | 732.3 |
| 01/17/2018 | 720.8 | 720.9 | 713 | 713.7 |
| 01/18/2018 | 720 | 722 | 698.8 | 699.3 |
| 01/19/2018 | 705 | 717.5 | 703.7 | 709 |
| 01/22/2018 | 711.9 | 719.1 | 708.2 | 710.3 |
| 01/23/2018 | 713.1 | 721.8 | 708.5 | 721.2 |
| 01/24/2018 | 710.6 | 711.4 | 694.5 | 701.7 |
| 01/25/2018 | 691.8 | 700.5 | 688 | 694.3 |
| 01/26/2018 | 695 | 695.7 | 680.3 | 680.7 |
| 01/29/2018 | 677.7 | 690.9 | 675.2 | 681.8 |
| 01/30/2018 | 684.3 | 685.3 | 673.7 | 675.3 |
| 01/31/2018 | 669.8 | 675.6 | 657 | 657.3 |
| 02/01/2018 | 673.6 | 683.3 | 667 | 676.1 |
| 02/02/2018 | 679.7 | 683 | 658.6 | 665.4 |
| 02/05/2018 | 653.2 | 656.9 | 641 | 653.4 |
| 02/06/2018 | 628.7 | 635.4 | 618.5 | 634.9 |
| 02/07/2018 | 654.9 | 657.7 | 630.8 | 630.9 |
| 02/08/2018 | 632.4 | 637.5 | 626.8 | 632.3 |
| 02/09/2018 | 612.5 | 621.1 | 609 | 617.2 |
| 02/13/2018 | 625.5 | 626.2 | 607.2 | 608.6 |
| 02/14/2018 | 609.3 | 614.8 | 600.9 | 602.2 |
| 02/15/2018 | 620 | 626.4 | 614.5 | 618.5 |
| 02/16/2018 | 622 | 628.3 | 620.5 | 621.6 |
| 02/19/2018 | 629 | 635.7 | 625.9 | 633.7 |
| 02/20/2018 | 631 | 631 | 618.5 | 625.9 |
| 02/21/2018 | 625 | 625.1 | 616.7 | 618.9 |
| 02/22/2018 | 617 | 618.7 | 609.2 | 616.9 |
| 02/23/2018 | 615.8 | 622.7 | 611.2 | 621.2 |
| 02/26/2018 | 625 | 627.3 | 620.4 | 622.6 |
| 02/27/2018 | 632 | 632.4 | 619.1 | 624.2 |
| 02/28/2018 | 621.1 | 623.4 | 612 | 612 |
| 03/01/2018 | 603 | 603.3 | 590.1 | 593.2 |
| 03/02/2018 | 583.2 | 589.9 | 582.4 | 587.4 |
| 03/05/2018 | 581.8 | 587.1 | 577.4 | 586.2 |
| 03/06/2018 | 593.7 | 600.5 | 588 | 588.2 |
| 03/07/2018 | 584.6 | 593.6 | 583.5 | 585.4 |
| 03/08/2018 | 590.3 | 591.4 | 580.5 | 584.5 |
| 03/09/2018 | 587.7 | 591.2 | 577.1 | 578.1 |
| 03/12/2018 | 587 | 595.1 | 584.1 | 593 |
| 03/13/2018 | 587.1 | 595.4 | 583.8 | 594.9 |
| 03/14/2018 | 589.3 | 596.3 | 588.1 | 593.3 |
| 03/15/2018 | 592.1 | 593.7 | 582.5 | 586 |
| 03/16/2018 | 591 | 592.4 | 581.7 | 582.6 |
| 03/19/2018 | 580.1 | 582.8 | 576.3 | 579.5 |
| 03/20/2018 | 575.9 | 583.7 | 573.7 | 580.4 |
| 03/22/2018 | 575.2 | 582.3 | 570.4 | 581.7 |
| 03/23/2018 | 570 | 570.1 | 561.3 | 564.1 |
| 03/26/2018 | 554.1 | 565.2 | 553.9 | 564.5 |
| 03/27/2018 | 570.2 | 576.4 | 567.1 | 576.2 |
| 03/28/2018 | 561.5 | 569.5 | 554.8 | 568.8 |
| 03/29/2018 | 574.2 | 575.7 | 558 | 564.9 |
| 03/30/2018 | 566.4 | 568.4 | 559.3 | 562 |
| 04/02/2018 | 561.5 | 567.5 | 557.4 | 557.5 |
| 04/03/2018 | 551 | 555 | 545.1 | 553.8 |
| 04/04/2018 | 550 | 552.2 | 544.2 | 550.8 |
| 04/05/2018 | 551.4 | 562.9 | 549.4 | 558.2 |
| 04/06/2018 | 554.9 | 559.4 | 552.8 | 557 |
| 04/09/2018 | 556.5 | 569.3 | 556.2 | 566.8 |
| 04/10/2018 | 564.9 | 572.8 | 559.6 | 570.4 |
| 04/11/2018 | 575.4 | 584.3 | 575 | 575.7 |
| 04/12/2018 | 574 | 577.1 | 569.7 | 575.3 |
| 04/13/2018 | 582.3 | 595.3 | 581.7 | 592.4 |
| 04/16/2018 | 593 | 598.9 | 590.8 | 593.6 |
| 04/17/2018 | 590.4 | 590.7 | 583.8 | 584.1 |
| 04/18/2018 | 582 | 586.3 | 578.3 | 584.5 |
| 04/19/2018 | 587.3 | 593.2 | 585.1 | 586.6 |
| 04/20/2018 | 586.2 | 591.2 | 583 | 587.5 |
| 04/23/2018 | 593.7 | 614.2 | 592.5 | 607.1 |
| 04/24/2018 | 615 | 627.9 | 615 | 626.3 |
| 04/25/2018 | 621 | 630.7 | 620 | 629.3 |
| 04/26/2018 | 630.3 | 636.1 | 623.2 | 626.6 |
| 04/27/2018 | 625 | 626.5 | 618.4 | 622.6 |
| 05/01/2018 | 616.2 | 617.7 | 606.3 | 610.9 |
| 05/02/2018 | 615 | 615 | 606.2 | 608.5 |
| 05/07/2018 | 610.5 | 611.6 | 599.7 | 607.6 |
| 05/08/2018 | 603.3 | 616.8 | 602.9 | 611.4 |
| 05/09/2018 | 609.9 | 615.7 | 605.3 | 615.2 |
| 05/10/2018 | 622.2 | 624.9 | 617.4 | 619 |
| 05/11/2018 | 616 | 623 | 614.2 | 622.4 |
| 05/14/2018 | 624.6 | 627 | 618.8 | 622.5 |
| 05/15/2018 | 628.5 | 639.9 | 628.5 | 635 |
| 05/16/2018 | 633.5 | 643 | 632.1 | 641.3 |
| 05/17/2018 | 645.9 | 653.2 | 645.8 | 649.2 |
| 05/18/2018 | 652.5 | 655.3 | 645.5 | 646.2 |
| 05/21/2018 | 644 | 646.8 | 641 | 642.1 |
| 05/22/2018 | 637 | 638 | 629.7 | 636.9 |
| 05/23/2018 | 632.8 | 637.8 | 627 | 631.6 |
| 05/24/2018 | 625.2 | 628.7 | 619.3 | 622.7 |
| 05/25/2018 | 625.3 | 630.7 | 620.1 | 623 |
| 05/28/2018 | 619.8 | 620.4 | 614.8 | 619.6 |
| 05/29/2018 | 617 | 618.5 | 612.5 | 614.7 |
| 05/30/2018 | 601.7 | 605.7 | 599 | 604 |
| 05/31/2018 | 611 | 612.7 | 605.3 | 606.9 |
| 06/01/2018 | 604.9 | 629.2 | 603.2 | 623.7 |
| 06/04/2018 | 633.7 | 641.6 | 622.6 | 639.2 |
| 06/05/2018 | 639.2 | 640.4 | 630.8 | 634.5 |
| 06/06/2018 | 634 | 641.6 | 633.5 | 640.2 |
| 06/07/2018 | 647.2 | 649.5 | 638.3 | 640.4 |
| 06/08/2018 | 635 | 640.3 | 633.5 | 634.6 |
| 06/11/2018 | 629.3 | 636.7 | 624.7 | 634.2 |
| 06/12/2018 | 639.3 | 639.3 | 629.2 | 629.6 |
| 06/13/2018 | 630 | 643.4 | 626.4 | 641 |
| 06/14/2018 | 640.9 | 664 | 636.2 | 657 |
| 06/15/2018 | 656.6 | 659.1 | 649.6 | 653.1 |
| 06/18/2018 | 651.6 | 651.7 | 627.6 | 629.5 |
| 06/19/2018 | 623 | 627.5 | 614.8 | 615.3 |
| 06/20/2018 | 615 | 615.3 | 601.1 | 611.1 |
| 06/21/2018 | 603.9 | 605 | 589.2 | 591.6 |
| 06/22/2018 | 581.6 | 584.1 | 571.3 | 582.9 |
| 06/25/2018 | 585.7 | 589 | 582.7 | 586.4 |
| 06/26/2018 | 581.2 | 595 | 580.2 | 590.8 |
| 06/27/2018 | 586.2 | 589.1 | 579.7 | 588.2 |
| 06/28/2018 | 590.8 | 594.6 | 583.6 | 585.4 |
| 06/29/2018 | 591.7 | 594.5 | 584.2 | 592.6 |
| 07/02/2018 | 588.8 | 591.7 | 580.9 | 582.3 |
| 07/03/2018 | 582.9 | 584 | 575 | 581.1 |
| 07/04/2018 | 575.9 | 581.9 | 575.5 | 575.9 |
| 07/05/2018 | 571 | 572.9 | 566.2 | 569.8 |
| 07/06/2018 | 573.1 | 583.7 | 571 | 580.3 |
| 07/09/2018 | 585 | 591 | 581.2 | 587.8 |
| 07/10/2018 | 597.8 | 602.4 | 593 | 593 |
| 07/11/2018 | 585.9 | 594.4 | 584.7 | 592.9 |
| 07/12/2018 | 598.9 | 603.9 | 593.6 | 602 |
| 07/13/2018 | 603.2 | 606.5 | 598.4 | 598.8 |
| 07/17/2018 | 597 | 612.9 | 596 | 607.3 |
| 07/18/2018 | 607.3 | 608.8 | 599.6 | 600.1 |
| 07/19/2018 | 601.5 | 608.8 | 601.1 | 602.4 |
| 07/20/2018 | 597.7 | 603.3 | 595.6 | 600 |
| 07/23/2018 | 630 | 642.8 | 629.2 | 641.1 |
| 07/24/2018 | 650 | 663.9 | 640.7 | 645.4 |
| 07/25/2018 | 646.8 | 656.3 | 644.7 | 650 |
| 07/26/2018 | 650.2 | 662.5 | 649.1 | 659.3 |
| 07/27/2018 | 655 | 661.3 | 654.5 | 656 |
| 07/30/2018 | 661 | 669 | 659.6 | 667.1 |
| 07/31/2018 | 671.6 | 674.9 | 635.9 | 635.9 |
| 08/01/2018 | 641 | 643.6 | 617.7 | 635.9 |
| 08/02/2018 | 642.6 | 653.6 | 636.1 | 639 |
| 08/03/2018 | 637.4 | 639.5 | 617.2 | 618.2 |
| 08/06/2018 | 611.6 | 621.6 | 609.6 | 615.5 |
| 08/07/2018 | 625 | 625.3 | 611.9 | 614.7 |
| 08/08/2018 | 616.7 | 625.5 | 615.9 | 624.8 |
| 08/09/2018 | 615.2 | 620.8 | 615.1 | 617 |
| 08/10/2018 | 619.2 | 621.2 | 612.2 | 614.8 |
| 08/13/2018 | 607 | 609.3 | 601.2 | 604.8 |
| 08/14/2018 | 605 | 607.5 | 600.4 | 603 |
| 08/15/2018 | 610.6 | 612.2 | 600 | 604.3 |
| 08/16/2018 | 597.9 | 607.6 | 592.3 | 606.5 |
| 08/17/2018 | 606.6 | 623.9 | 606.6 | 619 |
| 08/20/2018 | 613.1 | 615.6 | 609.8 | 614.2 |
| 08/21/2018 | 610.1 | 615.5 | 608.9 | 612 |
| 08/22/2018 | 612.9 | 628.7 | 612.6 | 624.4 |
| 08/23/2018 | 621.3 | 624.8 | 618.1 | 621 |
| 08/24/2018 | 625 | 628.5 | 622.5 | 625.1 |
| 08/27/2018 | 627.5 | 635.5 | 624.1 | 634.3 |
| 08/28/2018 | 638.5 | 644.5 | 633.8 | 634 |
| 08/29/2018 | 637 | 647.3 | 635.8 | 644 |
| 08/30/2018 | 644 | 646.6 | 637.4 | 640.1 |
| 08/31/2018 | 630.8 | 632.4 | 627.6 | 629.9 |
| 09/03/2018 | 625 | 630.6 | 619 | 620.7 |
| 09/04/2018 | 618.2 | 619.1 | 612.3 | 613.2 |
| 09/05/2018 | 614.1 | 614.6 | 603.7 | 604 |
| 09/06/2018 | 604 | 607.4 | 601 | 603.6 |
| 09/07/2018 | 601 | 602.5 | 595.1 | 600.1 |
| 09/10/2018 | 600.9 | 608 | 598.2 | 605.6 |
| 09/11/2018 | 602.5 | 604.6 | 598.8 | 603 |
| 09/12/2018 | 603 | 604.9 | 594 | 594.9 |
| 09/13/2018 | 595 | 604.9 | 593.8 | 601.8 |
| 09/14/2018 | 603.6 | 611.5 | 601.9 | 610.2 |
| 09/18/2018 | 609.1 | 621.5 | 608.8 | 619.2 |
| 09/19/2018 | 624.9 | 628.8 | 618.7 | 624.3 |
| 09/20/2018 | 632.5 | 643.1 | 629.2 | 640.4 |
| 09/21/2018 | 645 | 657.1 | 644 | 651.5 |
| 09/25/2018 | 652.6 | 668.7 | 652.4 | 658 |
| 09/26/2018 | 648 | 649.6 | 639.4 | 646.2 |
| 09/27/2018 | 641.6 | 642.6 | 635.1 | 636.8 |
| 09/28/2018 | 641 | 648.9 | 638 | 638.3 |
| 10/01/2018 | 641 | 642 | 630.1 | 632.8 |
| 10/02/2018 | 635 | 637 | 629.4 | 631.2 |
| 10/03/2018 | 629.4 | 636.7 | 620.3 | 621.9 |
| 10/04/2018 | 639 | 642.4 | 633.7 | 639.6 |
| 10/05/2018 | 645.1 | 655.8 | 645.1 | 652.9 |
| 10/09/2018 | 647.1 | 648.5 | 631.3 | 636.9 |
| 10/10/2018 | 644 | 652.6 | 640.6 | 648.6 |
| 10/11/2018 | 619 | 644.7 | 614.4 | 618.2 |
| 10/12/2018 | 612 | 613.7 | 605.1 | 611.9 |
| 10/15/2018 | 603.7 | 604.3 | 590.5 | 596.8 |
| 10/16/2018 | 595 | 599.7 | 590.2 | 598.2 |
| 10/17/2018 | 608.7 | 611.2 | 604.3 | 607.2 |
| 10/18/2018 | 616 | 619.2 | 609.2 | 611.5 |
| 10/19/2018 | 601.8 | 613.3 | 601.5 | 613 |
| 10/22/2018 | 609.6 | 617.3 | 608.7 | 613.8 |
| 10/23/2018 | 608.7 | 611.7 | 600.9 | 603.5 |
| 10/24/2018 | 605 | 605.6 | 585.4 | 588.2 |
| 10/25/2018 | 575 | 583 | 570.1 | 578.6 |
| 10/26/2018 | 587.3 | 587.6 | 577.9 | 584.1 |
| 10/29/2018 | 589.8 | 591.4 | 579 | 579.8 |
| 10/30/2018 | 579.6 | 589 | 579.3 | 585.9 |
| 10/31/2018 | 589 | 596.3 | 585.8 | 595 |
| 11/01/2018 | 601.9 | 607.4 | 594.2 | 605.9 |
| 11/02/2018 | 613 | 614.5 | 600.8 | 609 |
| 11/05/2018 | 606.7 | 611.7 | 605.4 | 605.6 |
| 11/06/2018 | 606.2 | 617.1 | 606.2 | 614.1 |
| 11/07/2018 | 613 | 622.9 | 604.2 | 607.2 |
| 11/08/2018 | 616.4 | 624.6 | 610.7 | 619.1 |
| 11/09/2018 | 615.6 | 625.7 | 615.6 | 617.6 |
| 11/12/2018 | 610 | 615.7 | 604.4 | 611 |
| 11/13/2018 | 596.4 | 597.2 | 588.6 | 595.5 |
| 11/14/2018 | 598.9 | 604.1 | 597.6 | 599 |
| 11/15/2018 | 589.5 | 589.5 | 577.5 | 581.4 |
| 11/16/2018 | 579.3 | 583.1 | 574.7 | 575.3 |
| 11/19/2018 | 575 | 580 | 570 | 574.5 |
| 11/20/2018 | 571.4 | 581.3 | 567.3 | 578 |
| 11/21/2018 | 571.4 | 579.3 | 571.1 | 578 |
| 11/22/2018 | 577 | 580.7 | 570.1 | 580 |
| 11/26/2018 | 571.1 | 577.2 | 566.4 | 576.4 |
| 11/27/2018 | 584.2 | 590.9 | 582.6 | 588.7 |
| 11/28/2018 | 591.7 | 601.5 | 588 | 594.7 |
| 11/29/2018 | 597.8 | 607.3 | 596.8 | 600.4 |
| 11/30/2018 | 602.2 | 606.1 | 597.8 | 601.9 |
| 12/03/2018 | 609 | 615.7 | 606.5 | 610.3 |
| 12/04/2018 | 606.1 | 606.6 | 588.1 | 590.4 |
| 12/05/2018 | 579.5 | 583.2 | 573.3 | 579.5 |
| 12/06/2018 | 574.2 | 577.8 | 567.7 | 569.7 |
| 12/07/2018 | 569.8 | 571.7 | 562 | 565.3 |
| 12/10/2018 | 564.8 | 565.2 | 559.4 | 561.2 |
| 12/11/2018 | 557.7 | 558.1 | 546 | 555 |
| 12/12/2018 | 560.2 | 567.5 | 559.6 | 561.6 |
| 12/13/2018 | 567.2 | 571.8 | 564.8 | 565.6 |
| 12/14/2018 | 561 | 561.6 | 546.3 | 552.1 |
| 12/17/2018 | 562.1 | 565.6 | 553.8 | 555 |
| 12/18/2018 | 546 | 551 | 543.3 | 547.7 |
| 12/19/2018 | 542.8 | 545 | 537.6 | 542.3 |
| 12/20/2018 | 535.7 | 542.6 | 531.9 | 536.8 |
| 12/21/2018 | 537.8 | 540.9 | 522.4 | 528.2 |
| 12/25/2018 | 508.2 | 513.6 | 504.1 | 512.5 |
| 12/26/2018 | 514.2 | 518.5 | 506.5 | 513 |
| 12/27/2018 | 535 | 541 | 527 | 529.7 |
| 12/28/2018 | 522.6 | 533.6 | 519.7 | 528.7 |