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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 472.6635
CLOSE 472.8506
Low
LOW 397.4
High
HIGH 560.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 518.7 | 529.2 | 517.3 | 529.2 |
| 01/07/2019 | 545.3 | 547.2 | 539.2 | 541.1 |
| 01/08/2019 | 540.7 | 549.8 | 540.3 | 543.8 |
| 01/09/2019 | 550 | 552.7 | 542 | 547.9 |
| 01/10/2019 | 539.7 | 547.3 | 538.5 | 545.7 |
| 01/11/2019 | 545.5 | 547.9 | 542.2 | 545.1 |
| 01/15/2019 | 542.4 | 557.8 | 541.8 | 552.4 |
| 01/16/2019 | 551.5 | 551.5 | 538.2 | 544 |
| 01/17/2019 | 553.3 | 554 | 546.5 | 547 |
| 01/18/2019 | 551.7 | 556.9 | 548 | 551 |
| 01/21/2019 | 556.9 | 560.4 | 552.3 | 556.2 |
| 01/22/2019 | 555 | 556.5 | 547.2 | 549.2 |
| 01/23/2019 | 546 | 551.7 | 544.1 | 546.5 |
| 01/24/2019 | 548.1 | 555.6 | 547.1 | 552 |
| 01/25/2019 | 551.6 | 560.5 | 551.5 | 556.2 |
| 01/28/2019 | 552.4 | 553.7 | 548.4 | 550.7 |
| 01/29/2019 | 550.1 | 551.7 | 543.8 | 548 |
| 01/30/2019 | 547.1 | 551.7 | 546.6 | 547.4 |
| 01/31/2019 | 550.1 | 556.5 | 546.9 | 549.9 |
| 02/01/2019 | 543.7 | 543.7 | 526.6 | 527.2 |
| 02/04/2019 | 535 | 539.4 | 531.1 | 534.8 |
| 02/05/2019 | 532.8 | 535.5 | 531.5 | 533.1 |
| 02/06/2019 | 532.8 | 533.7 | 527.3 | 530.5 |
| 02/07/2019 | 525.2 | 526.4 | 515.7 | 517.7 |
| 02/08/2019 | 513.6 | 514.1 | 502.8 | 505.4 |
| 02/12/2019 | 507.5 | 519.8 | 505.3 | 516.5 |
| 02/13/2019 | 519.4 | 519.8 | 511.2 | 515.4 |
| 02/14/2019 | 509.3 | 516.1 | 508.9 | 512 |
| 02/15/2019 | 505.9 | 509.6 | 500.8 | 507.8 |
| 02/18/2019 | 516.1 | 519 | 513.2 | 515.4 |
| 02/19/2019 | 511.5 | 515.1 | 509 | 514 |
| 02/20/2019 | 511.1 | 513.6 | 505.4 | 509.5 |
| 02/21/2019 | 509.5 | 512.7 | 506.8 | 512 |
| 02/22/2019 | 505.9 | 509.6 | 503.6 | 507.4 |
| 02/25/2019 | 509.4 | 511 | 506.2 | 510.3 |
| 02/26/2019 | 506.2 | 506.8 | 501.4 | 506.3 |
| 02/27/2019 | 507.4 | 510.4 | 505.7 | 507 |
| 02/28/2019 | 506 | 508.8 | 503.3 | 503.3 |
| 03/01/2019 | 506.9 | 508.3 | 503.2 | 505.6 |
| 03/04/2019 | 508.2 | 509.5 | 503.2 | 504.2 |
| 03/05/2019 | 502 | 507.1 | 501.1 | 506.8 |
| 03/06/2019 | 506.8 | 507 | 503.2 | 505.4 |
| 03/07/2019 | 504.2 | 505.5 | 498.2 | 500.7 |
| 03/08/2019 | 493.4 | 495 | 483 | 484.8 |
| 03/11/2019 | 483.8 | 490.7 | 482.5 | 487.5 |
| 03/12/2019 | 486.8 | 493.8 | 485.5 | 488.6 |
| 03/13/2019 | 484 | 490.6 | 483.2 | 488.7 |
| 03/14/2019 | 489 | 496.9 | 488.9 | 490.2 |
| 03/15/2019 | 491.4 | 497.2 | 491.2 | 493 |
| 03/18/2019 | 493.4 | 495.6 | 491.3 | 494.5 |
| 03/19/2019 | 496.4 | 501.1 | 493.8 | 497.3 |
| 03/20/2019 | 490.7 | 500 | 490.5 | 499.8 |
| 03/22/2019 | 493.2 | 499.4 | 491.4 | 498.7 |
| 03/25/2019 | 490.3 | 490.3 | 482.9 | 486.7 |
| 03/26/2019 | 488.9 | 498.3 | 485.6 | 496.1 |
| 03/27/2019 | 482 | 488.1 | 481.9 | 487.9 |
| 03/28/2019 | 487.3 | 488.4 | 479 | 480.6 |
| 03/29/2019 | 484.5 | 485.1 | 479.7 | 479.7 |
| 04/01/2019 | 484 | 493.2 | 484 | 487.9 |
| 04/02/2019 | 498 | 498 | 489.6 | 490.9 |
| 04/03/2019 | 490 | 494.1 | 486.8 | 492.8 |
| 04/04/2019 | 495 | 495.5 | 490.3 | 491.2 |
| 04/05/2019 | 492.8 | 498.4 | 491.5 | 497.1 |
| 04/08/2019 | 498.4 | 498.6 | 485 | 488 |
| 04/09/2019 | 483.2 | 486.6 | 481.8 | 486.6 |
| 04/10/2019 | 476 | 477.8 | 470.7 | 474.9 |
| 04/11/2019 | 470.7 | 471.3 | 458.1 | 460 |
| 04/12/2019 | 462.9 | 464.9 | 455 | 455 |
| 04/15/2019 | 463 | 465 | 458.9 | 460.8 |
| 04/16/2019 | 457.3 | 463 | 455 | 461.7 |
| 04/17/2019 | 463.4 | 470.6 | 462.4 | 467.4 |
| 04/18/2019 | 470 | 474.8 | 465.6 | 466.5 |
| 04/19/2019 | 465 | 466.9 | 462.8 | 464.2 |
| 04/22/2019 | 461.6 | 470.7 | 460.1 | 468.2 |
| 04/23/2019 | 469.2 | 476.1 | 469 | 473.6 |
| 04/24/2019 | 475 | 476.9 | 463.5 | 467.4 |
| 04/25/2019 | 468 | 474.8 | 464.4 | 472.7 |
| 04/26/2019 | 468 | 470.7 | 462 | 469.7 |
| 05/07/2019 | 475.3 | 475.8 | 465.9 | 469.5 |
| 05/08/2019 | 458.2 | 461 | 455.7 | 459.9 |
| 05/09/2019 | 455.3 | 456 | 448.3 | 451.9 |
| 05/10/2019 | 447.4 | 452 | 443 | 446.6 |
| 05/13/2019 | 454.6 | 464 | 454 | 458 |
| 05/14/2019 | 434 | 454.9 | 433 | 454.3 |
| 05/15/2019 | 458.3 | 465.1 | 456.2 | 462.3 |
| 05/16/2019 | 458.3 | 464.5 | 455.3 | 462.2 |
| 05/17/2019 | 468 | 468.4 | 459.3 | 462.9 |
| 05/20/2019 | 466.4 | 470.6 | 464.7 | 467.5 |
| 05/21/2019 | 460.2 | 467.1 | 458.1 | 464.3 |
| 05/22/2019 | 465.6 | 466 | 460.2 | 464 |
| 05/23/2019 | 460.3 | 464 | 457.6 | 462.9 |
| 05/24/2019 | 461.4 | 466 | 459.5 | 465.8 |
| 05/27/2019 | 468 | 468.7 | 463.5 | 465.5 |
| 05/28/2019 | 465.5 | 469.2 | 464.5 | 466.8 |
| 05/29/2019 | 461.5 | 467 | 458.1 | 465.3 |
| 05/30/2019 | 462.5 | 470.8 | 461.9 | 469.2 |
| 05/31/2019 | 463.5 | 465.2 | 459.1 | 459.9 |
| 06/03/2019 | 454.6 | 457.3 | 451.4 | 455.1 |
| 06/04/2019 | 460.2 | 463.3 | 457.3 | 458.8 |
| 06/05/2019 | 467 | 472.3 | 464.2 | 467.1 |
| 06/06/2019 | 462.9 | 466.5 | 462.1 | 464.7 |
| 06/07/2019 | 455 | 461.6 | 451.7 | 460.9 |
| 06/10/2019 | 461.8 | 461.8 | 452.4 | 452.9 |
| 06/11/2019 | 455.2 | 458.7 | 453.9 | 458.7 |
| 06/12/2019 | 451.2 | 451.5 | 447.3 | 450 |
| 06/13/2019 | 445.5 | 447 | 439 | 442.1 |
| 06/14/2019 | 443.3 | 445.1 | 440.3 | 443.4 |
| 06/17/2019 | 442 | 444 | 440 | 440 |
| 06/18/2019 | 436.3 | 441.8 | 435.3 | 436.5 |
| 06/19/2019 | 440.3 | 443.2 | 439.3 | 440.2 |
| 06/20/2019 | 441 | 444.5 | 440.1 | 441.8 |
| 06/21/2019 | 440 | 443.1 | 436.1 | 438.6 |
| 06/24/2019 | 440.4 | 445 | 438.9 | 442.9 |
| 06/25/2019 | 438.9 | 442.8 | 438.3 | 441.1 |
| 06/26/2019 | 439.1 | 440.7 | 436.6 | 438.1 |
| 06/27/2019 | 442.9 | 449.2 | 441.3 | 449.2 |
| 06/28/2019 | 449.5 | 451 | 444.3 | 448.6 |
| 07/01/2019 | 456.6 | 458.8 | 451.3 | 453.5 |
| 07/02/2019 | 454.3 | 454.8 | 450.6 | 454.3 |
| 07/03/2019 | 449 | 450.5 | 444.9 | 450.1 |
| 07/04/2019 | 448.8 | 451.3 | 446.3 | 450.2 |
| 07/05/2019 | 448.2 | 452.4 | 447.8 | 450.9 |
| 07/08/2019 | 455.3 | 461 | 453.6 | 454.3 |
| 07/09/2019 | 460 | 463.9 | 455.9 | 457.2 |
| 07/10/2019 | 455.8 | 460.9 | 455.1 | 459.6 |
| 07/11/2019 | 458 | 460.4 | 456.6 | 459.9 |
| 07/12/2019 | 462 | 464.3 | 458.9 | 461.6 |
| 07/16/2019 | 457 | 458.9 | 454.1 | 455 |
| 07/17/2019 | 453.5 | 463.5 | 453.3 | 461.7 |
| 07/18/2019 | 457 | 459.5 | 448.8 | 450.7 |
| 07/19/2019 | 450.6 | 456.2 | 448.3 | 452.5 |
| 07/22/2019 | 454.1 | 455.9 | 446.9 | 449.9 |
| 07/23/2019 | 446 | 451.8 | 445.3 | 448.4 |
| 07/24/2019 | 452.6 | 453.4 | 449.6 | 449.9 |
| 07/25/2019 | 448.4 | 448.9 | 446.3 | 447.9 |
| 07/26/2019 | 445.4 | 447.3 | 443.6 | 445.4 |
| 07/29/2019 | 448.4 | 449.3 | 441.3 | 443.1 |
| 07/30/2019 | 445 | 448.6 | 442.7 | 444.8 |
| 07/31/2019 | 443 | 445.2 | 440.7 | 444.4 |
| 08/01/2019 | 442.2 | 455.3 | 441.8 | 451.7 |
| 08/02/2019 | 442.4 | 446.1 | 440.1 | 446.1 |
| 08/05/2019 | 443 | 443.6 | 432.6 | 435.6 |
| 08/06/2019 | 422.7 | 432.5 | 418.4 | 431.5 |
| 08/07/2019 | 429.6 | 433.2 | 427.1 | 429.9 |
| 08/08/2019 | 426.5 | 427.2 | 422.7 | 423.3 |
| 08/09/2019 | 422.7 | 425.7 | 421.8 | 424.1 |
| 08/13/2019 | 420 | 421 | 413.6 | 417.6 |
| 08/14/2019 | 419.5 | 420.6 | 415.8 | 416.7 |
| 08/15/2019 | 404.6 | 410.8 | 404 | 409.9 |
| 08/16/2019 | 406.4 | 407.9 | 404.7 | 407.5 |
| 08/19/2019 | 410.9 | 414.1 | 410.1 | 413.2 |
| 08/20/2019 | 415.6 | 417.2 | 409.8 | 410.8 |
| 08/21/2019 | 405.1 | 406.8 | 403.3 | 405.9 |
| 08/22/2019 | 407.5 | 408.3 | 405.1 | 407.1 |
| 08/23/2019 | 406.8 | 412.4 | 406.3 | 411 |
| 08/26/2019 | 400 | 403.8 | 397.4 | 401.7 |
| 08/27/2019 | 405 | 408.4 | 402.7 | 403.5 |
| 08/28/2019 | 402 | 404.5 | 401 | 403.4 |
| 08/29/2019 | 406.3 | 408.8 | 404.9 | 407.8 |
| 08/30/2019 | 413.4 | 417 | 412.8 | 417 |
| 09/02/2019 | 413.4 | 416.9 | 412.3 | 416.2 |
| 09/03/2019 | 416.6 | 422 | 416.4 | 419.4 |
| 09/04/2019 | 416.2 | 417.4 | 411.7 | 416.2 |
| 09/05/2019 | 420.4 | 422.1 | 417.4 | 421 |
| 09/06/2019 | 423.8 | 426.5 | 422.7 | 423.3 |
| 09/09/2019 | 423.9 | 427.8 | 423.8 | 427.4 |
| 09/10/2019 | 443 | 452.5 | 440.6 | 447.9 |
| 09/11/2019 | 463.9 | 478.2 | 460 | 475.9 |
| 09/12/2019 | 475 | 479.1 | 470.3 | 474.8 |
| 09/13/2019 | 477.6 | 480.6 | 468 | 477.6 |
| 09/17/2019 | 476.3 | 484.6 | 474.6 | 480.5 |
| 09/18/2019 | 474.5 | 478.6 | 473.1 | 476.2 |
| 09/19/2019 | 482.2 | 485.1 | 476.7 | 477 |
| 09/20/2019 | 480 | 482.8 | 477.6 | 480.8 |
| 09/24/2019 | 480.7 | 481.9 | 475.8 | 476.8 |
| 09/25/2019 | 477 | 481.9 | 476.1 | 479.6 |
| 09/26/2019 | 481 | 484.5 | 479.1 | 482 |
| 09/27/2019 | 470.1 | 471.6 | 462 | 468.9 |
| 09/30/2019 | 465 | 469.5 | 461.6 | 463 |
| 10/01/2019 | 464 | 467 | 462.5 | 465.3 |
| 10/02/2019 | 458.5 | 464.9 | 455.7 | 462.3 |
| 10/03/2019 | 453.6 | 456.8 | 450 | 455.5 |
| 10/04/2019 | 449.3 | 451 | 446.5 | 451 |
| 10/07/2019 | 449.7 | 450.7 | 441.9 | 444.6 |
| 10/08/2019 | 448.6 | 450.3 | 444.3 | 446.6 |
| 10/09/2019 | 440.3 | 444.2 | 439.4 | 443.9 |
| 10/10/2019 | 443.7 | 444 | 437.5 | 443.1 |
| 10/11/2019 | 447 | 450.9 | 443.9 | 448.8 |
| 10/15/2019 | 462.3 | 464 | 453.9 | 456.1 |
| 10/16/2019 | 464.1 | 467.9 | 457.5 | 459.3 |
| 10/17/2019 | 459.2 | 462.5 | 456.6 | 458.6 |
| 10/18/2019 | 456.5 | 458.4 | 451 | 455.7 |
| 10/21/2019 | 460 | 464 | 457.5 | 458.7 |
| 10/23/2019 | 464 | 466.6 | 460.7 | 466 |
| 10/24/2019 | 470.2 | 473.7 | 467.9 | 472.8 |
| 10/25/2019 | 472 | 476.6 | 471.3 | 476 |
| 10/28/2019 | 476.1 | 478.6 | 475.1 | 477.3 |
| 10/29/2019 | 482.5 | 486.6 | 482.3 | 483.2 |
| 10/30/2019 | 479.7 | 480.5 | 477.2 | 480.1 |
| 10/31/2019 | 474 | 477.3 | 466.8 | 475.1 |
| 11/01/2019 | 467.5 | 473.7 | 466.5 | 471.7 |
| 11/05/2019 | 481 | 483 | 475.6 | 479.8 |
| 11/06/2019 | 487.9 | 487.9 | 481.5 | 484.3 |
| 11/07/2019 | 481 | 481.9 | 478.7 | 481.4 |
| 11/08/2019 | 488 | 488.1 | 480.7 | 483.7 |
| 11/11/2019 | 479.8 | 483 | 472.1 | 478.1 |
| 11/12/2019 | 479.8 | 482.4 | 476.7 | 481.2 |
| 11/13/2019 | 484.6 | 484.6 | 478.8 | 479.8 |
| 11/14/2019 | 478 | 480.7 | 473.8 | 474.5 |
| 11/15/2019 | 473.8 | 479.3 | 472.1 | 477.4 |
| 11/18/2019 | 476.1 | 476.9 | 472.2 | 475 |
| 11/19/2019 | 476 | 481.2 | 475.3 | 477.8 |
| 11/20/2019 | 475.3 | 476.2 | 467.6 | 468.7 |
| 11/21/2019 | 468.7 | 470.1 | 461.5 | 466.8 |
| 11/22/2019 | 467.7 | 467.9 | 462.6 | 462.8 |
| 11/25/2019 | 467 | 467.1 | 463.6 | 464.7 |
| 11/26/2019 | 465 | 468.1 | 461.3 | 463.1 |
| 11/27/2019 | 461.7 | 464.5 | 461.7 | 464.3 |
| 11/28/2019 | 464.5 | 465.8 | 461.4 | 463.2 |
| 11/29/2019 | 464.9 | 465.4 | 462.2 | 464.1 |
| 12/02/2019 | 463.4 | 468.8 | 462.7 | 466.8 |
| 12/03/2019 | 462.5 | 468.7 | 460.9 | 468.3 |
| 12/04/2019 | 463 | 466.3 | 461.5 | 466.2 |
| 12/05/2019 | 468.5 | 470.6 | 467.2 | 469.6 |
| 12/06/2019 | 472.3 | 475.5 | 472.3 | 475.5 |
| 12/09/2019 | 484.6 | 494.1 | 482.5 | 485.7 |
| 12/10/2019 | 484.1 | 485.6 | 479.5 | 483.3 |
| 12/11/2019 | 485.8 | 489.8 | 482 | 485.2 |
| 12/12/2019 | 484.6 | 485.1 | 479.3 | 482.2 |
| 12/13/2019 | 491 | 496.5 | 489.2 | 493.8 |
| 12/16/2019 | 491.4 | 492.9 | 486.8 | 486.9 |
| 12/17/2019 | 490.4 | 492.7 | 488.3 | 492.7 |
| 12/18/2019 | 494.6 | 498.2 | 491 | 491 |
| 12/19/2019 | 491 | 491.9 | 483.4 | 484.5 |
| 12/20/2019 | 483.9 | 487.1 | 483.1 | 484.8 |
| 12/23/2019 | 484.5 | 484.8 | 482 | 483.3 |
| 12/24/2019 | 484.1 | 484.7 | 479.5 | 481.2 |
| 12/25/2019 | 480.1 | 481.1 | 476.2 | 476.6 |
| 12/26/2019 | 475 | 478.8 | 474.1 | 477.9 |
| 12/27/2019 | 481.2 | 485.5 | 480.6 | 483.2 |
| 12/30/2019 | 480 | 481.7 | 477.1 | 479 |