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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 728.7374
CLOSE 728.6724
Low
LOW 585.5
High
HIGH 898.1
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2023 | 738.9 | 749.8 | 725.4 | 744.2 |
| 01/05/2023 | 730 | 738.2 | 716 | 719.5 |
| 01/06/2023 | 723.9 | 733.8 | 715 | 718.4 |
| 01/10/2023 | 705.2 | 713.8 | 694.1 | 707.9 |
| 01/11/2023 | 709.6 | 718.1 | 707.4 | 717.9 |
| 01/12/2023 | 712 | 742.4 | 711.1 | 734.4 |
| 01/13/2023 | 731.1 | 767.3 | 730.1 | 752.7 |
| 01/16/2023 | 766 | 767.9 | 716.4 | 716.4 |
| 01/17/2023 | 711.5 | 718.5 | 695.8 | 703.4 |
| 01/18/2023 | 703.8 | 709.3 | 666.8 | 702.4 |
| 01/19/2023 | 707 | 719.5 | 696.3 | 698.7 |
| 01/20/2023 | 700 | 711.2 | 696.3 | 709.4 |
| 01/23/2023 | 709 | 721.3 | 704.3 | 716.8 |
| 01/24/2023 | 715.6 | 731.7 | 711.8 | 731.7 |
| 01/25/2023 | 732 | 734.9 | 721.7 | 729.9 |
| 01/26/2023 | 732.6 | 735.2 | 728 | 732.8 |
| 01/27/2023 | 736 | 748.5 | 726.6 | 745.6 |
| 01/30/2023 | 733 | 745.5 | 732.2 | 742.2 |
| 01/31/2023 | 741 | 741.8 | 718.2 | 718.2 |
| 02/01/2023 | 718.5 | 724.7 | 708.9 | 710 |
| 02/02/2023 | 702.5 | 707.2 | 694 | 700.6 |
| 02/03/2023 | 688 | 710 | 686.9 | 705.8 |
| 02/06/2023 | 701.8 | 707.2 | 685.2 | 692.6 |
| 02/07/2023 | 698.6 | 715.5 | 689.8 | 711.9 |
| 02/08/2023 | 713.3 | 729.7 | 712.6 | 727 |
| 02/09/2023 | 724.9 | 731.6 | 723.1 | 725.6 |
| 02/10/2023 | 730.8 | 741.9 | 728.8 | 735 |
| 02/13/2023 | 742.4 | 764 | 740 | 744 |
| 02/14/2023 | 744 | 749.7 | 739.2 | 748.2 |
| 02/15/2023 | 750 | 758.8 | 748 | 753.1 |
| 02/16/2023 | 751 | 755.6 | 743.4 | 745 |
| 02/17/2023 | 745 | 748.4 | 733.8 | 734.5 |
| 02/20/2023 | 737.7 | 754.4 | 735.6 | 753.9 |
| 02/21/2023 | 755 | 759.5 | 748.5 | 753.8 |
| 02/22/2023 | 756.3 | 758.8 | 739.4 | 750.6 |
| 02/24/2023 | 750 | 760.5 | 734.7 | 742.4 |
| 02/27/2023 | 748 | 751 | 742.5 | 747.9 |
| 02/28/2023 | 751.1 | 754.1 | 743 | 749.9 |
| 03/01/2023 | 746.1 | 748.5 | 730.1 | 738.4 |
| 03/02/2023 | 740.1 | 746.8 | 728.6 | 731 |
| 03/03/2023 | 735 | 744.9 | 734.2 | 739 |
| 03/06/2023 | 742.4 | 751.5 | 741.6 | 750.4 |
| 03/07/2023 | 753.1 | 761.7 | 750.6 | 761.6 |
| 03/08/2023 | 761.1 | 765.9 | 754.5 | 763 |
| 03/09/2023 | 772.6 | 793 | 769.6 | 793 |
| 03/10/2023 | 793.1 | 794.9 | 733 | 733.8 |
| 03/13/2023 | 711.8 | 715.8 | 692.5 | 700.4 |
| 03/14/2023 | 645.4 | 654.8 | 630.1 | 636 |
| 03/15/2023 | 666 | 672.5 | 654.2 | 662.3 |
| 03/16/2023 | 622.3 | 638.7 | 613 | 630.4 |
| 03/17/2023 | 645.6 | 647.6 | 631 | 637.4 |
| 03/20/2023 | 627.4 | 638.3 | 613.9 | 614.1 |
| 03/22/2023 | 633 | 634.8 | 618.5 | 620.2 |
| 03/23/2023 | 607 | 610.5 | 601.1 | 609.4 |
| 03/24/2023 | 591.3 | 596.7 | 585.5 | 593.5 |
| 03/27/2023 | 595.7 | 604.2 | 587.5 | 600 |
| 03/28/2023 | 614 | 633.7 | 607.2 | 624.5 |
| 03/29/2023 | 623.8 | 636.4 | 623.1 | 632 |
| 03/30/2023 | 628.7 | 645 | 624.4 | 642.2 |
| 03/31/2023 | 646.5 | 647 | 636.8 | 639.5 |
| 04/03/2023 | 645.2 | 658 | 639.1 | 657.9 |
| 04/04/2023 | 655.6 | 668.8 | 652.1 | 667 |
| 04/05/2023 | 652 | 657.8 | 647.1 | 652.4 |
| 04/06/2023 | 644.2 | 648.8 | 639.7 | 644.6 |
| 04/07/2023 | 653.6 | 659.5 | 649.3 | 652.4 |
| 04/10/2023 | 658.1 | 661.8 | 655.9 | 656.4 |
| 04/11/2023 | 662 | 662 | 645.6 | 646.3 |
| 04/12/2023 | 653 | 657.4 | 648.1 | 655.3 |
| 04/13/2023 | 648.1 | 650.6 | 637.3 | 644.7 |
| 04/14/2023 | 648 | 648.5 | 635.8 | 642.3 |
| 04/17/2023 | 646 | 650.7 | 642 | 650.2 |
| 04/18/2023 | 663.4 | 672.8 | 660.8 | 663.7 |
| 04/19/2023 | 665 | 676.9 | 664.6 | 676.7 |
| 04/20/2023 | 673.5 | 684.3 | 671.1 | 679.5 |
| 04/21/2023 | 667.6 | 675.6 | 664.4 | 669.6 |
| 04/24/2023 | 671 | 672.8 | 662.2 | 662.5 |
| 04/25/2023 | 665.8 | 671.4 | 664.1 | 666 |
| 04/26/2023 | 655 | 656.1 | 648 | 650.4 |
| 04/27/2023 | 652.1 | 668 | 651.1 | 667.3 |
| 04/28/2023 | 673.2 | 693.5 | 650.3 | 674.7 |
| 05/01/2023 | 674.6 | 679 | 669 | 677.7 |
| 05/02/2023 | 675 | 676 | 664.4 | 670.7 |
| 05/08/2023 | 669.6 | 669.6 | 655.1 | 658.4 |
| 05/09/2023 | 664.8 | 671.5 | 653 | 670.1 |
| 05/10/2023 | 674.5 | 676.3 | 666.3 | 672.3 |
| 05/11/2023 | 668 | 672.1 | 664.7 | 672.1 |
| 05/12/2023 | 666.5 | 668.7 | 660 | 666.5 |
| 05/15/2023 | 650 | 652.8 | 639.6 | 650.2 |
| 05/16/2023 | 655.3 | 660.5 | 647.1 | 649.5 |
| 05/17/2023 | 645 | 662.8 | 640.1 | 662.5 |
| 05/18/2023 | 672.5 | 673.9 | 663 | 664.9 |
| 05/19/2023 | 663 | 663 | 652.1 | 655.3 |
| 05/22/2023 | 653.4 | 658.4 | 648.1 | 648.2 |
| 05/23/2023 | 656 | 658 | 646.8 | 650.8 |
| 05/24/2023 | 652.4 | 657.8 | 650.7 | 654.8 |
| 05/25/2023 | 645.3 | 645.6 | 639.1 | 641.5 |
| 05/26/2023 | 636.2 | 638 | 624.1 | 628.2 |
| 05/29/2023 | 634 | 637.2 | 631.4 | 634.9 |
| 05/30/2023 | 633.7 | 633.8 | 625.1 | 630.7 |
| 05/31/2023 | 629.2 | 642.4 | 628.9 | 633.5 |
| 06/01/2023 | 629.8 | 645.8 | 628.9 | 642.8 |
| 06/02/2023 | 642.4 | 651.5 | 641 | 651.2 |
| 06/05/2023 | 667.9 | 670.5 | 657.1 | 660.7 |
| 06/06/2023 | 650.7 | 653.8 | 644.5 | 653.6 |
| 06/07/2023 | 662 | 662 | 644.3 | 644.3 |
| 06/08/2023 | 650.7 | 654.7 | 644.5 | 647 |
| 06/09/2023 | 647 | 655.5 | 645.3 | 646.5 |
| 06/12/2023 | 650 | 654.1 | 645.3 | 645.7 |
| 06/13/2023 | 643.5 | 649.5 | 641.4 | 647.2 |
| 06/14/2023 | 655 | 664 | 653.7 | 662.9 |
| 06/15/2023 | 655.8 | 673.6 | 653.6 | 663 |
| 06/16/2023 | 668 | 680.3 | 660.4 | 664.8 |
| 06/19/2023 | 672.8 | 677.2 | 668.8 | 674 |
| 06/20/2023 | 671.5 | 673.4 | 666.8 | 668.5 |
| 06/21/2023 | 668 | 675.5 | 665.4 | 674 |
| 06/22/2023 | 677 | 691.1 | 676.3 | 689 |
| 06/23/2023 | 691.8 | 693 | 675.2 | 677.8 |
| 06/26/2023 | 676.5 | 679.5 | 664.7 | 669.5 |
| 06/27/2023 | 673.6 | 676.4 | 665.3 | 669.3 |
| 06/28/2023 | 663.4 | 680 | 663.4 | 678.6 |
| 06/29/2023 | 678 | 698.2 | 675.3 | 689.7 |
| 06/30/2023 | 695 | 696.9 | 687.5 | 690.3 |
| 07/03/2023 | 686 | 692.5 | 683.2 | 691.2 |
| 07/04/2023 | 700 | 719.5 | 697.2 | 718 |
| 07/05/2023 | 725 | 728 | 713.3 | 714.3 |
| 07/06/2023 | 715 | 720.2 | 709.2 | 710.2 |
| 07/07/2023 | 710 | 724.4 | 705.9 | 716.3 |
| 07/10/2023 | 724 | 735 | 721.5 | 727 |
| 07/11/2023 | 726.8 | 726.8 | 708.5 | 709.5 |
| 07/12/2023 | 719.1 | 727.2 | 712.8 | 724.3 |
| 07/13/2023 | 721 | 723.2 | 704.1 | 707.7 |
| 07/14/2023 | 708.7 | 711 | 696.1 | 703.4 |
| 07/18/2023 | 704.1 | 728.2 | 703.2 | 718.7 |
| 07/19/2023 | 731.5 | 733.9 | 712.8 | 717 |
| 07/20/2023 | 715.9 | 720.4 | 708.6 | 709.8 |
| 07/21/2023 | 716.1 | 716.4 | 703.6 | 705.9 |
| 07/24/2023 | 679.9 | 698.3 | 675.1 | 693.1 |
| 07/25/2023 | 700.2 | 704.8 | 697.8 | 704 |
| 07/26/2023 | 700 | 701.1 | 695 | 699.2 |
| 07/27/2023 | 696.1 | 703.9 | 695.7 | 702 |
| 07/28/2023 | 713.4 | 760.9 | 710.2 | 759.7 |
| 07/31/2023 | 774.7 | 792.8 | 759.8 | 774.4 |
| 08/01/2023 | 754.2 | 759.3 | 740.1 | 746.8 |
| 08/02/2023 | 736.3 | 739.3 | 725.8 | 725.8 |
| 08/03/2023 | 726.8 | 732.6 | 716.7 | 718.5 |
| 08/04/2023 | 730.6 | 743.5 | 726.1 | 742.9 |
| 08/07/2023 | 740 | 741.2 | 733.8 | 738.7 |
| 08/08/2023 | 745 | 747 | 731.5 | 731.9 |
| 08/09/2023 | 725 | 726.1 | 707.5 | 710.5 |
| 08/10/2023 | 711.8 | 720.7 | 707.7 | 718 |
| 08/14/2023 | 728.9 | 729.9 | 716.5 | 718.3 |
| 08/15/2023 | 732 | 733.7 | 719 | 721.3 |
| 08/16/2023 | 710 | 710.2 | 701.7 | 705.1 |
| 08/17/2023 | 695.7 | 719.9 | 693.4 | 719.8 |
| 08/18/2023 | 718 | 719 | 709.3 | 712.9 |
| 08/21/2023 | 712.2 | 724.4 | 710.6 | 715 |
| 08/22/2023 | 723.3 | 740 | 718.8 | 740 |
| 08/23/2023 | 735.1 | 747.4 | 734.2 | 744 |
| 08/24/2023 | 738.8 | 754.8 | 738.5 | 753 |
| 08/25/2023 | 750.1 | 756.8 | 745.8 | 752.9 |
| 08/28/2023 | 758 | 767.4 | 756.5 | 761.7 |
| 08/29/2023 | 769 | 771.9 | 754 | 760 |
| 08/30/2023 | 764.5 | 777.6 | 762.7 | 776.2 |
| 08/31/2023 | 767.4 | 778.4 | 766.5 | 772.3 |
| 09/01/2023 | 778 | 787 | 776.8 | 782.1 |
| 09/04/2023 | 790 | 818.8 | 789.4 | 817.6 |
| 09/05/2023 | 828.6 | 830.3 | 800.9 | 814.2 |
| 09/06/2023 | 815.2 | 830.7 | 815.2 | 824.3 |
| 09/07/2023 | 820 | 829 | 820 | 821.8 |
| 09/08/2023 | 811.8 | 826.5 | 810.5 | 816.5 |
| 09/11/2023 | 861.5 | 871 | 846.8 | 869.9 |
| 09/12/2023 | 872 | 872.9 | 856.5 | 871.3 |
| 09/13/2023 | 875 | 883.5 | 865.1 | 872.4 |
| 09/14/2023 | 885.5 | 890.8 | 872.7 | 882.8 |
| 09/15/2023 | 889.6 | 898.1 | 857.4 | 863.1 |
| 09/19/2023 | 862.9 | 881.1 | 861 | 877.4 |
| 09/20/2023 | 872.2 | 877 | 860.8 | 861.4 |
| 09/21/2023 | 866.2 | 878.9 | 857 | 862.5 |
| 09/22/2023 | 860 | 877.1 | 843 | 870.3 |
| 09/25/2023 | 857 | 859.7 | 849.4 | 852.9 |
| 09/26/2023 | 861.2 | 863.7 | 851.1 | 859 |
| 09/27/2023 | 850.7 | 854.2 | 842.8 | 853.9 |
| 09/28/2023 | 848 | 854.3 | 843 | 847.4 |
| 09/29/2023 | 842 | 844.5 | 825.6 | 828.3 |
| 10/02/2023 | 835 | 855.7 | 833 | 840.1 |
| 10/03/2023 | 832 | 836.2 | 821.4 | 828 |
| 10/04/2023 | 820 | 821.3 | 797.7 | 799.6 |
| 10/05/2023 | 805.1 | 820.7 | 801.3 | 819.4 |
| 10/06/2023 | 809.7 | 827.9 | 800.9 | 822.5 |
| 10/10/2023 | 830.3 | 849 | 824.5 | 847.3 |
| 10/11/2023 | 844.1 | 847.5 | 836 | 839.7 |
| 10/12/2023 | 840.3 | 843 | 831.5 | 837 |
| 10/13/2023 | 832.7 | 834.4 | 815.5 | 815.5 |
| 10/16/2023 | 809 | 811.5 | 800.1 | 805.4 |
| 10/17/2023 | 814.3 | 819.2 | 801.5 | 810.1 |
| 10/18/2023 | 809.5 | 834.5 | 809 | 832.2 |
| 10/19/2023 | 822 | 827.4 | 813.7 | 816.5 |
| 10/20/2023 | 814.2 | 821.7 | 804.3 | 807.4 |
| 10/23/2023 | 802.9 | 808 | 797.8 | 797.8 |
| 10/24/2023 | 792 | 793.9 | 765 | 783.7 |
| 10/25/2023 | 781.1 | 799.7 | 775.6 | 790.5 |
| 10/26/2023 | 792.4 | 794 | 773.7 | 781.2 |
| 10/27/2023 | 786 | 806.5 | 774.1 | 806 |
| 10/30/2023 | 798 | 801.7 | 779.1 | 786.7 |
| 10/31/2023 | 830.3 | 832 | 758.8 | 803.5 |
| 11/01/2023 | 808.9 | 834.1 | 806.5 | 832.4 |
| 11/02/2023 | 840 | 845 | 814 | 826.6 |
| 11/06/2023 | 831.5 | 831.9 | 792.7 | 794.1 |
| 11/07/2023 | 794.1 | 800.8 | 788.5 | 793.1 |
| 11/08/2023 | 785 | 788.4 | 737 | 743.8 |
| 11/09/2023 | 730.5 | 756.4 | 724.6 | 750.8 |
| 11/10/2023 | 750.5 | 764.6 | 749.8 | 763.4 |
| 11/13/2023 | 772.9 | 796.4 | 771.7 | 781.4 |
| 11/14/2023 | 800 | 808.7 | 792.7 | 808.5 |
| 11/15/2023 | 805 | 809.1 | 776.3 | 778.9 |
| 11/16/2023 | 776 | 783 | 766.1 | 770 |
| 11/17/2023 | 756.9 | 782.4 | 753 | 781.5 |
| 11/20/2023 | 779.7 | 793.3 | 777.7 | 783.3 |
| 11/21/2023 | 783 | 793.3 | 776.6 | 785.2 |
| 11/22/2023 | 775.1 | 787.5 | 774.1 | 786.4 |
| 11/24/2023 | 784 | 792.1 | 782 | 790.1 |
| 11/27/2023 | 793.6 | 793.7 | 782.5 | 789.3 |
| 11/28/2023 | 790 | 796 | 785.6 | 789.2 |
| 11/29/2023 | 784.5 | 789.3 | 764.1 | 767.6 |
| 11/30/2023 | 773 | 775.6 | 764.3 | 768.5 |
| 12/01/2023 | 778.8 | 791 | 765.8 | 782.5 |
| 12/04/2023 | 775 | 779.6 | 766.7 | 769.2 |
| 12/05/2023 | 769.2 | 774.9 | 760.1 | 766.9 |
| 12/06/2023 | 770.8 | 779.5 | 767 | 779.1 |
| 12/07/2023 | 767 | 781.5 | 763.3 | 780.1 |
| 12/08/2023 | 792.6 | 813 | 790 | 794.5 |
| 12/11/2023 | 802.4 | 819.5 | 798.2 | 813.1 |
| 12/12/2023 | 798.2 | 802.2 | 781.4 | 782.6 |
| 12/13/2023 | 776 | 783.7 | 775.5 | 780.8 |
| 12/14/2023 | 764.7 | 766.5 | 740.2 | 744 |
| 12/15/2023 | 731 | 737.2 | 717.8 | 721 |
| 12/18/2023 | 707.7 | 720.7 | 700.1 | 718.2 |
| 12/19/2023 | 724 | 725.7 | 706.8 | 712.5 |
| 12/20/2023 | 702 | 720.6 | 697 | 708.4 |
| 12/21/2023 | 700.1 | 706 | 698.1 | 700.2 |
| 12/22/2023 | 708.4 | 717.5 | 705.2 | 717.3 |
| 12/25/2023 | 724 | 724.3 | 713.2 | 714.9 |
| 12/26/2023 | 715.9 | 718 | 708.5 | 714.7 |
| 12/27/2023 | 718 | 722.9 | 713.4 | 717.8 |
| 12/28/2023 | 711.9 | 716.6 | 710.9 | 715 |
| 12/29/2023 | 718.1 | 722.1 | 711.8 | 716.5 |