Resona Holdings Inc (RSHGY) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 31.69 | 31.96 | 31.69 | 31.96 | +3.06% | 7,543 |
| 2026-09-01 | 31.33 | 31.57 | 30.96 | 31.01 | -1.30% | 44,707 |
| 2026-08-31 | 32.00 | 32.00 | 31.33 | 31.42 | +0.51% | 51,680 |
| 2026-08-28 | 31.68 | 31.68 | 31.24 | 31.26 | +2.22% | 40,640 |
| 2026-08-27 | 30.54 | 30.68 | 30.49 | 30.58 | +0.00% | 114,533 |
| 2026-08-26 | 30.67 | 30.68 | 30.50 | 30.58 | +0.63% | 41,732 |
| 2026-08-25 | 30.31 | 30.42 | 30.07 | 30.39 | +1.95% | 69,880 |
| 2026-08-24 | 29.75 | 29.84 | 29.59 | 29.81 | -0.70% | 58,021 |
| 2026-08-21 | 30.34 | 30.54 | 29.94 | 30.02 | +2.35% | 49,325 |
| 2026-08-20 | 28.46 | 29.52 | 28.46 | 29.33 | -0.98% | 67,431 |
| 2026-08-19 | 30.25 | 30.45 | 29.60 | 29.62 | -4.67% | 118,139 |
| 2026-08-18 | 31.40 | 31.45 | 31.05 | 31.07 | -0.19% | 160,987 |
| 2026-08-17 | 31.09 | 31.24 | 31.09 | 31.13 | -0.06% | 698,637 |
| 2026-08-14 | 31.34 | 31.65 | 30.85 | 31.15 | +1.33% | 191,111 |
| 2026-08-13 | 29.50 | 30.92 | 29.50 | 30.74 | +3.89% | 37,323 |
| 2026-08-12 | 29.75 | 29.98 | 29.53 | 29.59 | +3.50% | 100,384 |
| 2026-08-11 | 28.68 | 28.76 | 28.53 | 28.59 | +0.11% | 41,672 |
| 2026-08-10 | 28.64 | 28.78 | 28.47 | 28.56 | -2.96% | 74,622 |
| 2026-08-07 | 29.45 | 29.79 | 29.35 | 29.43 | -0.44% | 73,086 |
| 2026-08-06 | 29.58 | 29.67 | 29.45 | 29.56 | +2.28% | 55,000 |
| 2026-08-05 | 29.01 | 29.13 | 28.90 | 28.90 | +2.96% | 80,703 |
| 2026-08-04 | 28.14 | 28.15 | 27.48 | 28.07 | -1.09% | 55,126 |
| 2026-08-03 | 28.22 | 28.53 | 28.16 | 28.38 | +4.19% | 62,035 |
| 2026-07-31 | 26.72 | 28.51 | 26.72 | 27.24 | -2.01% | 38,699 |
| 2026-07-30 | 26.80 | 27.85 | 26.80 | 27.80 | +2.02% | 52,423 |
| 2026-07-29 | 27.44 | 27.57 | 26.58 | 27.25 | -1.02% | 1,229,642 |
| 2026-07-28 | 27.71 | 28.00 | 27.39 | 27.53 | -5.66% | 1,595,061 |
| 2026-07-27 | 29.61 | 29.61 | 29.00 | 29.18 | +0.07% | 65,623 |
| 2026-07-24 | 29.06 | 29.27 | 27.76 | 29.16 | +2.93% | 95,853 |
| 2026-07-23 | 28.45 | 28.50 | 28.16 | 28.33 | -0.39% | 74,121 |
| 2026-07-22 | 29.61 | 29.61 | 28.36 | 28.44 | +0.53% | 85,859 |
| 2026-07-21 | 28.65 | 28.70 | 28.05 | 28.29 | +2.02% | 79,795 |
| 2026-07-20 | 27.95 | 27.95 | 27.43 | 27.73 | +0.22% | 65,162 |
| 2026-07-17 | 27.02 | 27.79 | 27.02 | 27.67 | -4.78% | 62,964 |
| 2026-07-16 | 28.86 | 29.08 | 28.80 | 29.06 | -0.65% | 62,335 |
| 2026-07-15 | 29.27 | 29.31 | 29.10 | 29.25 | -0.88% | 68,841 |
| 2026-07-14 | 29.45 | 29.90 | 29.37 | 29.51 | +0.92% | 62,924 |
| 2026-07-13 | 29.26 | 29.43 | 29.23 | 29.24 | -0.34% | 77,757 |
| 2026-07-10 | 29.06 | 29.59 | 29.04 | 29.34 | -0.03% | 81,138 |
| 2026-07-09 | 29.11 | 29.72 | 28.93 | 29.35 | +0.38% | 2,000,894 |
| 2026-07-08 | 29.31 | 29.39 | 28.63 | 29.24 | +2.27% | 629,100 |
| 2026-07-07 | 28.82 | 29.47 | 28.51 | 28.59 | +0.85% | 263,946 |
| 2026-07-06 | 27.43 | 28.36 | 27.43 | 28.35 | +3.35% | 119,487 |
| 2026-07-03 | 27.54 | 27.54 | 27.23 | 27.43 | +0.00% | 1,337 |
| 2026-07-02 | 27.54 | 27.74 | 27.22 | 27.43 | +2.93% | 122,198 |
| 2026-07-01 | 26.20 | 26.76 | 25.98 | 26.65 | +2.78% | 126,621 |
| 2026-06-30 | 25.88 | 25.99 | 25.87 | 25.93 | -0.42% | 93,907 |
| 2026-06-29 | 26.04 | 26.14 | 25.81 | 26.04 | -0.69% | 88,419 |
| 2026-06-26 | 25.01 | 27.03 | 25.01 | 26.22 | +1.16% | 73,846 |
| 2026-06-25 | 26.25 | 26.25 | 25.86 | 25.92 | -1.18% | 59,065 |
| 2026-06-24 | 25.99 | 26.33 | 25.99 | 26.23 | -1.28% | 67,800 |
| 2026-06-23 | 26.47 | 26.70 | 26.47 | 26.57 | -4.11% | 83,352 |
| 2026-06-22 | 28.67 | 28.67 | 27.67 | 27.71 | -1.11% | 82,674 |
| 2026-06-19 | 27.05 | 28.09 | 27.05 | 28.02 | +0.00% | 11,536 |
| 2026-06-18 | 28.05 | 29.12 | 27.93 | 28.02 | +4.26% | 166,744 |
| 2026-06-17 | 26.98 | 27.35 | 26.86 | 26.88 | +0.09% | 121,134 |
| 2026-06-16 | 26.84 | 26.95 | 26.53 | 26.85 | -1.79% | 54,034 |
| 2026-06-15 | 27.16 | 27.43 | 27.16 | 27.34 | +1.15% | 71,932 |
| 2026-06-12 | 26.61 | 27.04 | 26.61 | 27.03 | +0.97% | 56,751 |
| 2026-06-11 | 26.28 | 27.04 | 26.23 | 26.77 | +1.21% | 70,870 |
| 2026-06-10 | 25.37 | 26.78 | 25.37 | 26.45 | -0.86% | 58,730 |
| 2026-06-09 | 26.97 | 27.12 | 26.41 | 26.68 | +1.14% | 92,256 |
| 2026-06-08 | 26.99 | 26.99 | 26.34 | 26.38 | +0.49% | 82,173 |
| 2026-06-05 | 26.50 | 26.70 | 25.98 | 26.25 | -1.24% | 66,364 |
| 2026-06-04 | 26.43 | 26.63 | 26.39 | 26.58 | +4.98% | 58,811 |
| 2026-06-03 | 25.47 | 25.74 | 24.68 | 25.32 | -0.63% | 105,993 |
| 2026-06-02 | 25.25 | 25.51 | 25.25 | 25.48 | +1.59% | 65,466 |
| 2026-06-01 | 25.04 | 25.28 | 25.01 | 25.08 | -1.49% | 76,619 |
| 2026-05-29 | 25.34 | 25.60 | 25.32 | 25.46 | -0.62% | 90,070 |
| 2026-05-28 | 25.65 | 25.75 | 25.49 | 25.62 | +0.23% | 83,196 |
| 2026-05-27 | 25.60 | 25.68 | 25.55 | 25.56 | -2.37% | 78,814 |
| 2026-05-26 | 26.02 | 27.18 | 25.50 | 26.18 | -2.29% | 114,558 |
| 2026-05-22 | 25.84 | 26.89 | 25.84 | 26.79 | +0.71% | 112,844 |
| 2026-05-21 | 26.29 | 26.75 | 26.09 | 26.60 | +2.12% | 79,973 |
| 2026-05-20 | 24.51 | 26.09 | 24.51 | 26.05 | +0.12% | 88,969 |
| 2026-05-19 | 25.10 | 26.23 | 25.10 | 26.02 | +1.44% | 78,426 |
| 2026-05-18 | 25.67 | 25.76 | 25.52 | 25.65 | -0.81% | 91,656 |
| 2026-05-15 | 25.86 | 25.90 | 25.67 | 25.86 | -0.12% | 83,304 |
| 2026-05-14 | 26.06 | 26.08 | 25.89 | 25.89 | -0.61% | 132,399 |
| 2026-05-13 | 25.76 | 26.13 | 25.76 | 26.05 | +0.93% | 74,593 |
| 2026-05-12 | 25.05 | 27.08 | 25.05 | 25.81 | +0.86% | 65,700 |
| 2026-05-11 | 25.52 | 25.70 | 25.52 | 25.59 | +2.90% | 83,182 |
| 2026-05-08 | 25.30 | 25.30 | 24.77 | 24.87 | -1.70% | 76,385 |
| 2026-05-07 | 24.71 | 25.64 | 24.71 | 25.30 | +0.67% | 74,042 |
| 2026-05-06 | 24.21 | 26.16 | 24.21 | 25.13 | +2.16% | 77,919 |
| 2026-05-05 | 24.05 | 24.83 | 24.05 | 24.60 | +0.82% | 78,722 |
| 2026-05-04 | 24.82 | 24.82 | 24.23 | 24.40 | -1.05% | 81,791 |
| 2026-05-01 | 25.55 | 25.55 | 24.40 | 24.66 | -1.67% | 59,129 |
| 2026-04-30 | 23.38 | 25.28 | 23.38 | 25.08 | +1.79% | 70,421 |
| 2026-04-29 | 24.90 | 24.90 | 24.50 | 24.64 | -0.73% | 70,416 |
| 2026-04-28 | 24.26 | 24.93 | 24.26 | 24.82 | +7.63% | 118,152 |
| 2026-04-27 | 23.51 | 23.51 | 22.96 | 23.06 | +0.57% | 170,977 |
| 2026-04-24 | 22.75 | 22.93 | 22.62 | 22.93 | +1.87% | 112,012 |
| 2026-04-23 | 22.80 | 23.46 | 22.43 | 22.51 | -3.22% | 164,152 |
| 2026-04-22 | 23.13 | 23.29 | 23.10 | 23.26 | -0.89% | 94,235 |
| 2026-04-21 | 24.99 | 24.99 | 23.44 | 23.47 | -5.59% | 161,894 |
| 2026-04-20 | 24.69 | 25.19 | 24.69 | 24.86 | -3.31% | 909,626 |
| 2026-04-17 | 25.41 | 26.03 | 25.28 | 25.71 | +5.24% | 4,338,315 |
| 2026-04-16 | 24.10 | 24.95 | 23.90 | 24.43 | -0.16% | 2,813,867 |
| 2026-04-15 | 24.50 | 24.84 | 24.34 | 24.47 | +2.45% | 2,085,747 |
| 2026-04-14 | 24.40 | 24.40 | 22.56 | 23.89 | -0.48% | 109,484 |
| 2026-04-13 | 23.54 | 24.05 | 23.54 | 24.00 | +0.54% | 80,502 |
| 2026-04-10 | 23.84 | 23.96 | 23.79 | 23.87 | -0.33% | 64,630 |
| 2026-04-09 | 22.85 | 24.71 | 22.85 | 23.95 | -2.09% | 88,278 |
| 2026-04-08 | 24.10 | 24.52 | 23.91 | 24.46 | +4.31% | 120,515 |
| 2026-04-07 | 23.52 | 24.13 | 23.10 | 23.45 | +0.21% | 88,964 |
| 2026-04-06 | 23.38 | 23.42 | 23.19 | 23.40 | +1.56% | 86,763 |
| 2026-04-02 | 23.10 | 23.40 | 22.95 | 23.04 | -2.95% | 60,506 |
| 2026-04-01 | 23.57 | 23.87 | 23.52 | 23.74 | +1.54% | 55,233 |
| 2026-03-31 | 21.91 | 23.38 | 21.91 | 23.38 | +7.64% | 73,965 |
| 2026-03-30 | 21.86 | 22.64 | 21.72 | 21.72 | -1.23% | 53,219 |
| 2026-03-27 | 22.19 | 22.51 | 21.69 | 21.99 | -1.65% | 95,411 |
| 2026-03-26 | 22.46 | 22.84 | 22.36 | 22.36 | -3.04% | 60,167 |
| 2026-03-25 | 23.20 | 23.33 | 22.99 | 23.06 | +2.35% | 81,638 |
| 2026-03-24 | 21.43 | 22.62 | 21.43 | 22.53 | +2.04% | 156,760 |
| 2026-03-23 | 21.73 | 22.30 | 21.73 | 22.08 | +3.27% | 116,038 |
| 2026-03-20 | 22.39 | 22.39 | 21.34 | 21.38 | -4.30% | 70,277 |
| 2026-03-19 | 21.34 | 23.06 | 21.34 | 22.34 | +0.86% | 50,932 |
| 2026-03-18 | 21.92 | 22.32 | 21.92 | 22.15 | +0.64% | 47,981 |
| 2026-03-17 | 22.00 | 22.18 | 21.96 | 22.01 | -0.54% | 100,950 |
| 2026-03-16 | 22.12 | 22.20 | 21.91 | 22.13 | +2.03% | 90,979 |
| 2026-03-13 | 22.05 | 22.14 | 21.61 | 21.69 | +0.23% | 83,666 |
| 2026-03-12 | 21.54 | 22.22 | 21.30 | 21.64 | -4.12% | 68,903 |
| 2026-03-11 | 21.56 | 22.78 | 21.56 | 22.57 | -2.04% | 317,475 |
| 2026-03-10 | 24.18 | 24.18 | 22.92 | 23.04 | +1.01% | 162,531 |
| 2026-03-09 | 23.19 | 23.19 | 21.93 | 22.81 | +1.74% | 104,514 |
| 2026-03-06 | 22.12 | 22.89 | 22.12 | 22.42 | -0.66% | 171,703 |
| 2026-03-05 | 22.66 | 22.84 | 22.17 | 22.57 | +2.31% | 805,743 |
| 2026-03-04 | 22.33 | 22.58 | 21.90 | 22.06 | -0.49% | 74,024 |
| 2026-03-03 | 21.36 | 22.52 | 21.26 | 22.17 | -4.07% | 104,752 |
| 2026-03-02 | 23.60 | 24.42 | 22.98 | 23.11 | -4.54% | 87,144 |
| 2026-02-27 | 24.35 | 24.35 | 24.12 | 24.21 | -0.94% | 52,594 |
| 2026-02-26 | 24.17 | 24.51 | 24.14 | 24.44 | +1.92% | 128,052 |
| 2026-02-25 | 24.00 | 24.00 | 22.88 | 23.98 | -3.62% | 63,510 |
| 2026-02-24 | 24.80 | 25.02 | 24.71 | 24.88 | -2.85% | 222,171 |
| 2026-02-23 | 25.88 | 25.91 | 25.60 | 25.61 | -0.31% | 272,742 |
| 2026-02-20 | 25.32 | 25.69 | 25.32 | 25.69 | -0.08% | 46,179 |
| 2026-02-19 | 25.57 | 26.00 | 25.52 | 25.71 | +2.23% | 50,502 |
| 2026-02-18 | 25.20 | 25.39 | 25.02 | 25.15 | +0.40% | 68,714 |
| 2026-02-17 | 25.58 | 25.58 | 24.76 | 25.05 | -11.64% | 123,084 |
| 2026-02-13 | 28.31 | 28.47 | 28.05 | 28.35 | +1.07% | 322,603 |
| 2026-02-12 | 28.49 | 28.85 | 27.93 | 28.05 | -0.46% | 86,023 |
| 2026-02-11 | 28.12 | 28.18 | 27.90 | 28.18 | +1.18% | 50,305 |
| 2026-02-10 | 27.89 | 28.70 | 27.84 | 27.85 | +1.46% | 130,060 |
| 2026-02-09 | 25.94 | 27.67 | 25.94 | 27.45 | +4.45% | 154,478 |
| 2026-02-06 | 26.13 | 26.32 | 25.76 | 26.28 | +5.63% | 60,154 |
| 2026-02-05 | 24.04 | 25.12 | 24.04 | 24.88 | -0.04% | 102,470 |
| 2026-02-04 | 24.83 | 25.00 | 24.78 | 24.89 | +4.71% | 90,403 |
| 2026-02-03 | 22.80 | 23.77 | 22.80 | 23.77 | +4.44% | 75,448 |
| 2026-02-02 | 22.56 | 22.87 | 22.56 | 22.76 | -3.68% | 97,451 |
| 2026-01-30 | 22.33 | 24.10 | 22.32 | 23.63 | +2.52% | 80,562 |
| 2026-01-29 | 22.99 | 23.32 | 22.58 | 23.05 | +1.14% | 80,739 |
| 2026-01-28 | 22.89 | 22.90 | 22.56 | 22.79 | -2.43% | 69,411 |
| 2026-01-27 | 23.36 | 23.45 | 23.29 | 23.36 | +1.40% | 37,327 |
| 2026-01-26 | 23.08 | 23.12 | 22.49 | 23.04 | +0.03% | 71,684 |
| 2026-01-23 | 22.84 | 23.12 | 22.71 | 23.03 | +4.16% | 204,153 |
| 2026-01-22 | 22.09 | 22.15 | 22.05 | 22.11 | +0.45% | 83,801 |
| 2026-01-21 | 22.12 | 22.18 | 21.83 | 22.01 | -1.17% | 324,202 |
| 2026-01-20 | 22.20 | 22.60 | 22.18 | 22.27 | -1.50% | 320,215 |
| 2026-01-16 | 22.60 | 22.61 | 22.45 | 22.61 | +2.03% | 104,607 |
| 2026-01-15 | 21.59 | 23.12 | 21.59 | 22.16 | +1.79% | 80,685 |
| 2026-01-14 | 21.67 | 22.13 | 21.62 | 21.77 | +2.79% | 76,339 |
| 2026-01-13 | 22.35 | 22.35 | 21.18 | 21.18 | -0.80% | 465,406 |
| 2026-01-12 | 21.25 | 21.40 | 21.03 | 21.35 | +1.18% | 113,073 |
| 2026-01-09 | 20.87 | 21.13 | 20.78 | 21.10 | +2.88% | 1,128,030 |
| 2026-01-08 | 20.39 | 20.59 | 20.37 | 20.51 | -0.58% | 328,118 |
| 2026-01-07 | 20.96 | 20.96 | 19.85 | 20.63 | +0.39% | 404,492 |
| 2026-01-06 | 20.60 | 20.65 | 20.52 | 20.55 | +2.88% | 59,234 |
| 2026-01-05 | 19.79 | 20.02 | 19.79 | 19.97 | +4.91% | 61,728 |
| 2026-01-02 | 19.14 | 19.14 | 18.86 | 19.04 | +0.58% | 47,420 |
| 2025-12-31 | 18.96 | 19.03 | 18.90 | 18.93 | -0.58% | 28,994 |
| 2025-12-30 | 19.09 | 19.14 | 19.04 | 19.04 | -0.63% | 39,341 |
| 2025-12-29 | 19.13 | 19.18 | 19.11 | 19.16 | -0.05% | 430,072 |
| 2025-12-26 | 19.18 | 19.18 | 19.04 | 19.17 | -1.79% | 27,552 |
| 2025-12-24 | 19.49 | 19.59 | 19.48 | 19.52 | -2.30% | 35,831 |
| 2025-12-23 | 19.22 | 19.98 | 19.22 | 19.98 | +1.37% | 59,478 |
| 2025-12-22 | 19.27 | 19.74 | 19.27 | 19.71 | -1.05% | 18,432 |
| 2025-12-19 | 19.93 | 20.04 | 19.92 | 19.92 | +1.58% | 36,513 |
| 2025-12-18 | 19.72 | 19.73 | 19.58 | 19.61 | -0.36% | 16,700 |
| 2025-12-17 | 19.71 | 20.28 | 19.66 | 19.68 | -1.70% | 34,878 |
| 2025-12-16 | 20.08 | 20.12 | 19.95 | 20.02 | +0.15% | 36,792 |
| 2025-12-15 | 19.32 | 20.07 | 19.32 | 19.99 | +1.63% | 25,532 |
| 2025-12-12 | 19.77 | 19.77 | 19.57 | 19.67 | +0.31% | 94,744 |
| 2025-12-11 | 19.64 | 19.74 | 19.30 | 19.61 | +0.31% | 33,038 |
| 2025-12-10 | 19.35 | 19.57 | 19.35 | 19.55 | -0.51% | 42,221 |
| 2025-12-09 | 18.96 | 19.74 | 18.96 | 19.65 | -0.66% | 21,095 |
| 2025-12-08 | 19.81 | 19.83 | 19.73 | 19.78 | -2.18% | 21,410 |
| 2025-12-05 | 20.24 | 20.25 | 20.17 | 20.22 | +1.35% | 22,280 |
| 2025-12-04 | 20.01 | 20.05 | 19.91 | 19.95 | +0.50% | 35,165 |
| 2025-12-03 | 19.86 | 19.87 | 19.76 | 19.85 | -2.31% | 18,720 |
| 2025-12-02 | 20.34 | 20.38 | 20.27 | 20.32 | +0.30% | 34,881 |
| 2025-12-01 | 19.84 | 20.32 | 19.84 | 20.26 | +0.20% | 26,824 |
| 2025-11-28 | 19.56 | 20.37 | 19.56 | 20.22 | -1.22% | 33,903 |
| 2025-11-26 | 20.75 | 20.82 | 20.42 | 20.47 | +1.34% | 38,582 |
| 2025-11-25 | 19.91 | 20.43 | 19.91 | 20.20 | -0.39% | 56,898 |
| 2025-11-24 | 20.48 | 20.95 | 20.14 | 20.28 | -0.05% | 36,770 |
| 2025-11-21 | 19.92 | 20.37 | 19.74 | 20.29 | +5.51% | 102,413 |
| 2025-11-20 | 19.59 | 19.66 | 19.23 | 19.23 | -1.69% | 68,721 |
| 2025-11-19 | 18.68 | 20.20 | 18.68 | 19.56 | +0.31% | 21,468 |
| 2025-11-18 | 18.73 | 19.57 | 18.73 | 19.50 | -2.16% | 27,194 |
| 2025-11-17 | 20.13 | 20.16 | 19.85 | 19.93 | -3.16% | 50,529 |
| 2025-11-14 | 21.03 | 21.04 | 20.55 | 20.58 | +2.95% | 41,033 |
| 2025-11-13 | 19.90 | 20.15 | 19.65 | 19.99 | -0.40% | 31,108 |
| 2025-11-12 | 20.01 | 20.12 | 20.00 | 20.07 | +2.20% | 24,917 |
| 2025-11-11 | 19.83 | 20.55 | 19.48 | 19.64 | -1.15% | 23,490 |
| 2025-11-10 | 19.75 | 19.89 | 19.69 | 19.87 | +0.90% | 23,457 |
| 2025-11-07 | 19.45 | 19.69 | 19.42 | 19.69 | -0.06% | 28,140 |
| 2025-11-06 | 19.34 | 19.74 | 19.34 | 19.70 | +1.81% | 44,365 |
| 2025-11-05 | 18.57 | 19.43 | 18.57 | 19.35 | -0.97% | 43,374 |
| 2025-11-04 | 19.00 | 19.75 | 19.00 | 19.54 | +1.85% | 56,826 |
| 2025-11-03 | 19.17 | 19.53 | 19.11 | 19.18 | -0.23% | 51,418 |
| 2025-10-31 | 19.40 | 19.40 | 18.80 | 19.23 | -1.54% | 26,612 |
| 2025-10-30 | 19.52 | 19.95 | 19.52 | 19.53 | +2.09% | 36,871 |
| 2025-10-29 | 19.48 | 19.72 | 18.96 | 19.13 | -1.49% | 25,030 |
| 2025-10-28 | 19.31 | 19.50 | 19.31 | 19.42 | +2.00% | 77,057 |
| 2025-10-27 | 18.39 | 19.04 | 18.39 | 19.04 | +0.58% | 34,466 |
| 2025-10-24 | 18.93 | 18.93 | 18.84 | 18.93 | -0.90% | 36,505 |
| 2025-10-23 | 18.36 | 19.25 | 18.36 | 19.10 | -0.52% | 175,498 |
| 2025-10-22 | 19.19 | 19.32 | 19.08 | 19.20 | -1.23% | 210,101 |
| 2025-10-21 | 18.78 | 19.57 | 18.78 | 19.44 | -1.47% | 31,949 |
| 2025-10-20 | 19.76 | 19.82 | 19.73 | 19.73 | +4.86% | 23,824 |
| 2025-10-17 | 19.15 | 19.15 | 18.70 | 18.82 | -2.29% | 48,887 |
| 2025-10-16 | 19.30 | 19.44 | 19.16 | 19.26 | +1.35% | 26,598 |
| 2025-10-15 | 18.96 | 19.08 | 18.84 | 19.00 | +0.11% | 83,580 |
| 2025-10-14 | 18.71 | 19.11 | 18.71 | 18.98 | -2.01% | 62,183 |
| 2025-10-13 | 19.10 | 19.37 | 19.10 | 19.37 | +2.11% | 23,185 |
| 2025-10-10 | 19.31 | 19.43 | 18.97 | 18.97 | -3.85% | 65,315 |
| 2025-10-09 | 20.20 | 20.54 | 19.64 | 19.73 | -0.15% | 46,555 |
| 2025-10-08 | 19.03 | 20.05 | 19.03 | 19.76 | +2.54% | 785,905 |
| 2025-10-07 | 19.36 | 19.36 | 19.25 | 19.27 | -1.23% | 37,747 |
| 2025-10-06 | 19.45 | 19.54 | 19.45 | 19.51 | -3.89% | 19,928 |
| 2025-10-03 | 19.34 | 20.69 | 19.34 | 20.30 | +1.81% | 23,339 |
| 2025-10-02 | 19.33 | 20.00 | 19.33 | 19.94 | -0.60% | 24,667 |
| 2025-10-01 | 20.52 | 20.59 | 20.06 | 20.06 | -0.69% | 53,243 |
| 2025-09-30 | 20.24 | 20.26 | 20.07 | 20.20 | -2.70% | 179,826 |
| 2025-09-29 | 20.77 | 20.81 | 20.75 | 20.76 | -1.42% | 18,881 |
| 2025-09-26 | 21.30 | 21.30 | 20.89 | 21.06 | +0.81% | 33,381 |
| 2025-09-25 | 20.75 | 20.89 | 20.74 | 20.89 | +0.92% | 31,431 |
| 2025-09-24 | 20.73 | 20.75 | 20.66 | 20.70 | -0.38% | 18,378 |
| 2025-09-23 | 20.93 | 20.95 | 20.77 | 20.78 | -0.43% | 13,868 |
| 2025-09-22 | 20.06 | 20.97 | 20.06 | 20.87 | +3.27% | 38,219 |
| 2025-09-19 | 20.17 | 20.24 | 20.12 | 20.21 | +1.15% | 31,015 |
| 2025-09-18 | 19.92 | 20.01 | 19.91 | 19.98 | -0.05% | 25,600 |
| 2025-09-17 | 20.05 | 20.21 | 19.91 | 19.99 | -1.41% | 11,031 |
| 2025-09-16 | 20.23 | 20.30 | 20.20 | 20.27 | -1.86% | 15,081 |
| 2025-09-15 | 20.56 | 20.72 | 20.56 | 20.66 | +0.62% | 12,387 |
| 2025-09-12 | 20.53 | 20.55 | 20.47 | 20.53 | +0.85% | 7,847 |
| 2025-09-11 | 20.17 | 20.53 | 20.17 | 20.36 | -0.78% | 12,822 |
| 2025-09-10 | 20.62 | 20.62 | 20.49 | 20.52 | +2.02% | 14,108 |
| 2025-09-09 | 19.98 | 20.13 | 19.98 | 20.11 | +0.02% | 28,160 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+24.11%). Schwächster Monat: Dez (-6.56%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Resona Holdings Inc (RSHGY)?
31.96 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von RSHGY?
32.00 im Hoch und 18.36 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Resona Holdings Inc?
Historisch war der stärkste Kalendermonat von RSHGY der Jan (Durchschnitt +24.11%), der schwächste der Dez (Durchschnitt -6.56%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 400 Tageskerzen im Closelook-Datenlake.