VLMI 199.35 -0.47% · VL-MEMORY 384.61 +2.45% · VL-COMPUTE 175.47 +1.02% · VL-TOKEN 데이터 없음 · VL-GPU-RENT 데이터 없음
Resonac Holdings (TSE: 4004)
4004.T · JPX · Prices in JPY · Daily bars 2025-10-23 → 2026-10-23 (243 bars)
Last close
12,820.00
1 day
-1.19%
~30 days
-7.74%
1 year
+125.62%
Period high
20,495.00
Period low
5,413.00
Daily closes — 1 year
High 19,450.00 · Low 5,586.00 · Base 100.00 (2025-10-23) → 12,820.00 (2026-10-23)
Recent daily bars
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-23 | 12,450.00 | 12,825.00 | 12,065.00 | 12,820.00 | 3,249,800 |
| 2026-10-22 | 14,490.00 | 14,490.00 | 12,835.00 | 12,975.00 | 3,558,600 |
| 2026-10-21 | 14,450.00 | 14,655.00 | 14,100.00 | 14,605.00 | 2,706,900 |
| 2026-10-20 | 15,640.00 | 15,710.00 | 13,810.00 | 13,875.00 | 2,958,500 |
| 2026-10-19 | 14,340.00 | 15,685.00 | 14,195.00 | 15,555.00 | 3,010,200 |
| 2026-10-16 | 15,400.00 | 15,640.00 | 14,660.00 | 15,040.00 | 2,703,200 |
| 2026-10-15 | 16,095.00 | 16,420.00 | 15,025.00 | 15,025.00 | 4,464,600 |
| 2026-10-14 | 16,285.00 | 16,920.00 | 16,195.00 | 16,495.00 | 2,551,600 |
| 2026-10-13 | 16,785.00 | 16,955.00 | 16,055.00 | 16,245.00 | 3,480,300 |
| 2026-10-09 | 17,000.00 | 17,625.00 | 16,920.00 | 17,575.00 | 2,446,600 |
| 2026-10-08 | 17,675.00 | 18,085.00 | 17,290.00 | 17,435.00 | 2,423,100 |
| 2026-10-07 | 17,655.00 | 18,465.00 | 17,555.00 | 18,075.00 | 3,205,800 |
| 2026-10-06 | 17,600.00 | 18,125.00 | 17,180.00 | 17,940.00 | 3,487,500 |
| 2026-10-05 | 17,680.00 | 18,000.00 | 17,030.00 | 18,000.00 | 3,862,700 |
| 2026-10-02 | 16,050.00 | 17,280.00 | 15,985.00 | 17,280.00 | 4,238,800 |
| 2026-10-01 | 15,000.00 | 15,895.00 | 14,945.00 | 15,895.00 | 2,369,400 |
| 2026-09-30 | 14,500.00 | 15,000.00 | 14,315.00 | 14,985.00 | 1,936,900 |
| 2026-09-29 | 14,700.00 | 14,790.00 | 13,840.00 | 13,915.00 | 2,043,000 |
| 2026-09-28 | 14,711.81 | 14,996.81 | 14,412.07 | 14,441.55 | 1,868,730 |
| 2026-09-25 | 14,564.39 | 14,829.74 | 14,254.83 | 14,701.98 | 1,949,931 |
Source: VLSI internal daily-bar ledger (Yahoo chart API collection). Derived display only; not investment advice. ← All companies