Resonac (4004.T) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 16000.00 | 17030.00 | 15205.00 | 16395.00 | +8.18% | 7,312,000 |
| 2026-08-06 | 15955.00 | 16085.00 | 15005.00 | 15155.00 | -6.31% | 3,044,200 |
| 2026-08-05 | 15415.00 | 16260.00 | 15270.00 | 16175.00 | +10.15% | 3,792,000 |
| 2026-08-04 | 14060.00 | 14790.00 | 13870.00 | 14685.00 | +4.45% | 2,999,400 |
| 2026-08-03 | 13675.00 | 14320.00 | 13250.00 | 14060.00 | +2.44% | 2,346,900 |
| 2026-07-31 | 14525.00 | 14540.00 | 13525.00 | 13725.00 | +13.20% | 4,295,100 |
| 2026-07-30 | 12165.00 | 12600.00 | 11810.00 | 12125.00 | -0.98% | 3,479,900 |
| 2026-07-29 | 12510.00 | 13005.00 | 11820.00 | 12245.00 | -0.97% | 4,257,700 |
| 2026-07-28 | 13155.00 | 13225.00 | 12285.00 | 12365.00 | -11.49% | 3,088,500 |
| 2026-07-27 | 14380.00 | 14490.00 | 13660.00 | 13970.00 | -3.69% | 2,078,700 |
| 2026-07-24 | 14995.00 | 15265.00 | 14335.00 | 14505.00 | -5.78% | 1,455,100 |
| 2026-07-23 | 15845.00 | 15965.00 | 15295.00 | 15395.00 | +0.95% | 1,371,000 |
| 2026-07-22 | 15340.00 | 16100.00 | 15230.00 | 15250.00 | +4.60% | 2,499,600 |
| 2026-07-21 | 14250.00 | 14670.00 | 14070.00 | 14580.00 | +4.82% | 2,123,200 |
| 2026-07-17 | 14310.00 | 14480.00 | 13410.00 | 13910.00 | -6.61% | 3,120,500 |
| 2026-07-16 | 15500.00 | 15555.00 | 14715.00 | 14895.00 | -6.61% | 1,845,200 |
| 2026-07-15 | 15620.00 | 16165.00 | 15595.00 | 15950.00 | +3.47% | 1,550,900 |
| 2026-07-14 | 15100.00 | 15555.00 | 14880.00 | 15415.00 | +0.55% | 1,895,300 |
| 2026-07-13 | 16550.00 | 16620.00 | 15120.00 | 15330.00 | -5.08% | 2,204,200 |
| 2026-07-10 | 16270.00 | 16435.00 | 15925.00 | 16150.00 | +2.54% | 1,814,000 |
| 2026-07-09 | 15850.00 | 16160.00 | 15575.00 | 15750.00 | +2.74% | 2,001,400 |
| 2026-07-08 | 14875.00 | 16100.00 | 14780.00 | 15330.00 | -2.20% | 2,461,400 |
| 2026-07-07 | 16500.00 | 16980.00 | 15620.00 | 15675.00 | -6.42% | 3,044,900 |
| 2026-07-06 | 17520.00 | 17680.00 | 16340.00 | 16750.00 | -4.29% | 2,339,600 |
| 2026-07-03 | 16700.00 | 17615.00 | 16400.00 | 17500.00 | -2.23% | 3,191,200 |
| 2026-07-02 | 18075.00 | 18345.00 | 17460.00 | 17900.00 | -4.18% | 2,591,200 |
| 2026-07-01 | 18400.00 | 18850.00 | 17965.00 | 18680.00 | +5.54% | 2,895,400 |
| 2026-06-30 | 17865.00 | 18000.00 | 17280.00 | 17700.00 | -0.92% | 1,849,000 |
| 2026-06-29 | 17315.00 | 17865.00 | 16635.00 | 17865.00 | +3.09% | 2,319,000 |
| 2026-06-26 | 17465.00 | 18060.00 | 16675.00 | 17330.00 | -2.48% | 3,130,000 |
| 2026-06-25 | 18550.00 | 18735.00 | 17705.00 | 17770.00 | +0.11% | 2,622,700 |
| 2026-06-24 | 18025.00 | 18320.00 | 17400.00 | 17750.00 | -3.27% | 2,726,400 |
| 2026-06-23 | 19500.00 | 19825.00 | 18350.00 | 18350.00 | -5.05% | 3,320,700 |
| 2026-06-22 | 18375.00 | 19585.00 | 18340.00 | 19325.00 | +5.08% | 2,531,900 |
| 2026-06-19 | 19705.00 | 19840.00 | 18380.00 | 18390.00 | -0.16% | 3,844,400 |
| 2026-06-18 | 18695.00 | 19285.00 | 18250.00 | 18420.00 | -0.54% | 2,873,600 |
| 2026-06-17 | 17735.00 | 18535.00 | 17630.00 | 18520.00 | +1.26% | 2,611,900 |
| 2026-06-16 | 18500.00 | 18730.00 | 18000.00 | 18290.00 | -0.57% | 4,365,600 |
| 2026-06-15 | 18100.00 | 18665.00 | 17780.00 | 18395.00 | +8.53% | 4,237,800 |
| 2026-06-12 | 17120.00 | 17790.00 | 16950.00 | 16950.00 | +3.51% | 4,261,100 |
| 2026-06-11 | 14635.00 | 16430.00 | 14505.00 | 16375.00 | +6.78% | 3,786,500 |
| 2026-06-10 | 16350.00 | 16660.00 | 15170.00 | 15335.00 | -7.40% | 2,931,600 |
| 2026-06-09 | 16135.00 | 16765.00 | 15630.00 | 16560.00 | +3.69% | 2,989,100 |
| 2026-06-08 | 15585.00 | 16415.00 | 15540.00 | 15970.00 | -7.77% | 3,666,000 |
| 2026-06-05 | 17295.00 | 17670.00 | 16765.00 | 17315.00 | -3.05% | 2,100,000 |
| 2026-06-04 | 18595.00 | 18735.00 | 17520.00 | 17860.00 | -4.49% | 2,720,300 |
| 2026-06-03 | 19400.00 | 19450.00 | 18660.00 | 18700.00 | +4.91% | 3,537,100 |
| 2026-06-02 | 18560.00 | 18620.00 | 16930.00 | 17825.00 | -3.28% | 3,219,800 |
| 2026-06-01 | 18320.00 | 18830.00 | 17920.00 | 18430.00 | -1.55% | 2,493,800 |
| 2026-05-29 | 18980.00 | 18980.00 | 17840.00 | 18720.00 | +1.19% | 14,244,600 |
| 2026-05-28 | 18875.00 | 19150.00 | 17760.00 | 18500.00 | -3.14% | 4,344,800 |
| 2026-05-27 | 19870.00 | 19945.00 | 18955.00 | 19100.00 | +0.16% | 3,310,100 |
| 2026-05-26 | 19535.00 | 20040.00 | 18965.00 | 19070.00 | -1.95% | 3,426,200 |
| 2026-05-25 | 18890.00 | 20195.00 | 18510.00 | 19450.00 | +8.00% | 4,334,200 |
| 2026-05-22 | 17370.00 | 18310.00 | 17255.00 | 18010.00 | +4.04% | 4,156,900 |
| 2026-05-21 | 16660.00 | 17485.00 | 16160.00 | 17310.00 | +8.80% | 4,153,300 |
| 2026-05-20 | 16290.00 | 16630.00 | 15780.00 | 15910.00 | -2.39% | 2,929,800 |
| 2026-05-19 | 16540.00 | 16890.00 | 15805.00 | 16300.00 | -2.34% | 3,039,700 |
| 2026-05-18 | 17200.00 | 17600.00 | 16690.00 | 16690.00 | -2.97% | 3,620,100 |
| 2026-05-15 | 18980.00 | 19000.00 | 17010.00 | 17200.00 | -7.97% | 4,930,400 |
| 2026-05-14 | 20005.00 | 20495.00 | 18050.00 | 18690.00 | +4.91% | 7,539,400 |
| 2026-05-13 | 17110.00 | 18150.00 | 17080.00 | 17815.00 | +0.00% | 4,870,500 |
| 2026-05-12 | 17510.00 | 17925.00 | 17165.00 | 17815.00 | +5.73% | 4,272,400 |
| 2026-05-11 | 16480.00 | 16935.00 | 16245.00 | 16850.00 | +5.31% | 3,987,800 |
| 2026-05-08 | 15190.00 | 16085.00 | 15180.00 | 16000.00 | +2.63% | 2,827,400 |
| 2026-05-07 | 15035.00 | 15700.00 | 15010.00 | 15590.00 | +11.00% | 4,158,600 |
| 2026-05-01 | 14290.00 | 14410.00 | 13920.00 | 14045.00 | -1.20% | 1,771,800 |
| 2026-04-30 | 13870.00 | 14335.00 | 13820.00 | 14215.00 | +0.42% | 2,221,600 |
| 2026-04-28 | 13700.00 | 14155.00 | 13630.00 | 14155.00 | +1.18% | 2,085,700 |
| 2026-04-27 | 13850.00 | 14160.00 | 13725.00 | 13990.00 | +1.60% | 2,354,700 |
| 2026-04-24 | 13930.00 | 14550.00 | 13755.00 | 13770.00 | +0.15% | 3,952,800 |
| 2026-04-23 | 14520.00 | 14520.00 | 13475.00 | 13750.00 | -4.88% | 3,961,500 |
| 2026-04-22 | 13860.00 | 14530.00 | 13750.00 | 14455.00 | +8.44% | 5,223,800 |
| 2026-04-21 | 12730.00 | 13545.00 | 12710.00 | 13330.00 | +6.64% | 2,825,800 |
| 2026-04-20 | 12600.00 | 12785.00 | 12440.00 | 12500.00 | +0.32% | 1,539,300 |
| 2026-04-17 | 13000.00 | 13075.00 | 12425.00 | 12460.00 | -5.61% | 2,094,100 |
| 2026-04-16 | 13000.00 | 13315.00 | 12945.00 | 13200.00 | +2.52% | 1,422,700 |
| 2026-04-15 | 13580.00 | 13710.00 | 12775.00 | 12875.00 | -4.56% | 2,680,600 |
| 2026-04-14 | 13660.00 | 13760.00 | 13440.00 | 13490.00 | +1.43% | 2,121,800 |
| 2026-04-13 | 13000.00 | 13310.00 | 12935.00 | 13300.00 | -0.78% | 2,217,900 |
| 2026-04-10 | 13500.00 | 13830.00 | 13350.00 | 13405.00 | +2.88% | 2,357,200 |
| 2026-04-09 | 12850.00 | 13235.00 | 12575.00 | 13030.00 | +2.04% | 3,320,100 |
| 2026-04-08 | 12745.00 | 12995.00 | 12610.00 | 12770.00 | +8.36% | 3,556,800 |
| 2026-04-07 | 11840.00 | 11865.00 | 11525.00 | 11785.00 | -0.51% | 2,394,500 |
| 2026-04-06 | 11350.00 | 12165.00 | 11300.00 | 11845.00 | +4.82% | 3,355,700 |
| 2026-04-03 | 11150.00 | 11420.00 | 11010.00 | 11300.00 | +7.06% | 2,668,500 |
| 2026-04-02 | 10690.00 | 10890.00 | 10135.00 | 10555.00 | -1.72% | 3,143,700 |
| 2026-04-01 | 10450.00 | 10740.00 | 10280.00 | 10740.00 | +9.57% | 2,542,400 |
| 2026-03-31 | 9835.00 | 10205.00 | 9654.00 | 9802.00 | -6.07% | 3,987,400 |
| 2026-03-30 | 10175.00 | 10435.00 | 9960.00 | 10435.00 | -2.98% | 2,618,400 |
| 2026-03-27 | 10710.00 | 10790.00 | 10340.00 | 10755.00 | -2.32% | 2,260,600 |
| 2026-03-26 | 10940.00 | 11220.00 | 10720.00 | 11010.00 | +2.18% | 2,405,000 |
| 2026-03-25 | 11340.00 | 11345.00 | 10690.00 | 10775.00 | +1.99% | 2,672,700 |
| 2026-03-24 | 10915.00 | 10935.00 | 10280.00 | 10565.00 | +1.39% | 3,588,900 |
| 2026-03-23 | 10385.00 | 10530.00 | 10160.00 | 10420.00 | -7.01% | 2,874,900 |
| 2026-03-19 | 11100.00 | 11270.00 | 10710.00 | 11205.00 | -2.57% | 2,994,600 |
| 2026-03-18 | 11040.00 | 11500.00 | 10900.00 | 11500.00 | +8.29% | 2,642,300 |
| 2026-03-17 | 11300.00 | 11425.00 | 10620.00 | 10620.00 | -3.98% | 2,659,300 |
| 2026-03-16 | 10950.00 | 11220.00 | 10750.00 | 11060.00 | -0.36% | 2,273,500 |
| 2026-03-13 | 10915.00 | 11590.00 | 10890.00 | 11100.00 | -3.60% | 2,811,300 |
| 2026-03-12 | 11565.00 | 11860.00 | 11410.00 | 11515.00 | -3.44% | 2,973,800 |
| 2026-03-11 | 11690.00 | 12295.00 | 11600.00 | 11925.00 | +10.42% | 4,383,300 |
| 2026-03-10 | 10955.00 | 11440.00 | 10600.00 | 10800.00 | +1.36% | 4,630,500 |
| 2026-03-09 | 10690.00 | 11145.00 | 10220.00 | 10655.00 | -12.59% | 4,639,500 |
| 2026-03-06 | 11800.00 | 12425.00 | 11660.00 | 12190.00 | +1.67% | 3,378,700 |
| 2026-03-05 | 12000.00 | 12655.00 | 11760.00 | 11990.00 | +1.96% | 4,974,100 |
| 2026-03-04 | 11640.00 | 12405.00 | 11420.00 | 11760.00 | -6.22% | 5,034,100 |
| 2026-03-03 | 12565.00 | 13970.00 | 12490.00 | 12540.00 | +0.40% | 6,554,900 |
| 2026-03-02 | 11880.00 | 12500.00 | 11635.00 | 12490.00 | +4.69% | 3,540,400 |
| 2026-02-27 | 11210.00 | 11930.00 | 11135.00 | 11930.00 | +4.42% | 2,994,500 |
| 2026-02-26 | 12195.00 | 12220.00 | 11240.00 | 11425.00 | -3.83% | 4,072,300 |
| 2026-02-25 | 11600.00 | 12140.00 | 11550.00 | 11880.00 | -0.17% | 4,439,100 |
| 2026-02-24 | 11780.00 | 11900.00 | 11340.00 | 11900.00 | +6.06% | 3,677,700 |
| 2026-02-20 | 10580.00 | 11280.00 | 10540.00 | 11220.00 | +3.31% | 2,517,400 |
| 2026-02-19 | 10570.00 | 10945.00 | 10525.00 | 10860.00 | +4.62% | 2,674,200 |
| 2026-02-18 | 10475.00 | 10630.00 | 10205.00 | 10380.00 | -1.24% | 2,209,400 |
| 2026-02-17 | 10240.00 | 10510.00 | 10055.00 | 10510.00 | +0.19% | 2,041,000 |
| 2026-02-16 | 10545.00 | 10835.00 | 10085.00 | 10490.00 | +3.45% | 4,327,600 |
| 2026-02-13 | 9900.00 | 10320.00 | 9832.00 | 10140.00 | +0.05% | 3,079,600 |
| 2026-02-12 | 9800.00 | 10350.00 | 9800.00 | 10135.00 | +6.48% | 4,119,800 |
| 2026-02-10 | 9436.00 | 9659.00 | 9406.00 | 9518.00 | +3.27% | 1,917,400 |
| 2026-02-09 | 9239.00 | 9480.00 | 9106.00 | 9217.00 | +4.87% | 2,804,700 |
| 2026-02-06 | 8612.00 | 8789.00 | 8539.00 | 8789.00 | -0.17% | 2,052,500 |
| 2026-02-05 | 9195.00 | 9242.00 | 8761.00 | 8804.00 | -5.85% | 3,164,100 |
| 2026-02-04 | 9126.00 | 9440.00 | 9019.00 | 9351.00 | +0.28% | 2,440,600 |
| 2026-02-03 | 8998.00 | 9325.00 | 8972.00 | 9325.00 | +6.46% | 2,475,700 |
| 2026-02-02 | 8800.00 | 9276.00 | 8683.00 | 8759.00 | -2.13% | 4,359,300 |
| 2026-01-30 | 9040.00 | 9191.00 | 8730.00 | 8950.00 | -1.16% | 3,252,000 |
| 2026-01-29 | 8971.00 | 9117.00 | 8751.00 | 9055.00 | +1.50% | 3,382,400 |
| 2026-01-28 | 8610.00 | 8921.00 | 8533.00 | 8921.00 | +4.02% | 3,851,200 |
| 2026-01-27 | 7998.00 | 8607.00 | 7960.00 | 8576.00 | +6.95% | 3,389,300 |
| 2026-01-26 | 8001.00 | 8096.00 | 7907.00 | 8019.00 | -2.79% | 2,384,700 |
| 2026-01-23 | 8250.00 | 8410.00 | 8112.00 | 8249.00 | -0.64% | 2,710,300 |
| 2026-01-22 | 8250.00 | 8414.00 | 8156.00 | 8302.00 | +4.02% | 5,029,200 |
| 2026-01-21 | 7633.00 | 8090.00 | 7617.00 | 7981.00 | +0.61% | 4,149,100 |
| 2026-01-20 | 8000.00 | 8055.00 | 7740.00 | 7933.00 | -2.60% | 3,460,800 |
| 2026-01-19 | 7890.00 | 8239.00 | 7680.00 | 8145.00 | +4.80% | 5,043,200 |
| 2026-01-16 | 7130.00 | 7774.00 | 7110.00 | 7772.00 | +8.97% | 4,485,100 |
| 2026-01-15 | 6790.00 | 7132.00 | 6781.00 | 7132.00 | +4.64% | 2,871,300 |
| 2026-01-14 | 6795.00 | 6882.00 | 6760.00 | 6816.00 | +0.24% | 2,302,300 |
| 2026-01-13 | 7010.00 | 7023.00 | 6751.00 | 6800.00 | -0.15% | 2,564,700 |
| 2026-01-09 | 6800.00 | 6860.00 | 6713.00 | 6810.00 | -0.16% | 1,142,000 |
| 2026-01-08 | 6976.00 | 6993.00 | 6812.00 | 6821.00 | -4.17% | 1,902,900 |
| 2026-01-07 | 6991.00 | 7310.00 | 6950.00 | 7118.00 | +3.04% | 2,880,600 |
| 2026-01-06 | 6728.00 | 6908.00 | 6688.00 | 6908.00 | +2.33% | 1,447,500 |
| 2026-01-05 | 6726.00 | 6830.00 | 6635.00 | 6751.00 | +3.45% | 1,565,100 |
| 2025-12-30 | 6560.00 | 6609.00 | 6511.00 | 6526.00 | -1.86% | 821,300 |
| 2025-12-29 | 6643.00 | 6842.00 | 6600.00 | 6650.00 | +0.50% | 1,861,300 |
| 2025-12-26 | 6568.00 | 6637.00 | 6537.00 | 6617.00 | +0.76% | 815,200 |
| 2025-12-25 | 6668.00 | 6668.00 | 6515.00 | 6567.00 | -1.08% | 970,800 |
| 2025-12-24 | 6477.00 | 6668.00 | 6422.00 | 6639.00 | +2.50% | 1,751,500 |
| 2025-12-23 | 6554.00 | 6560.00 | 6389.00 | 6477.00 | -0.42% | 1,523,900 |
| 2025-12-22 | 6213.00 | 6543.00 | 6193.00 | 6504.00 | +8.27% | 3,566,500 |
| 2025-12-19 | 5950.00 | 6017.00 | 5884.00 | 6007.00 | +3.78% | 1,513,500 |
| 2025-12-18 | 5900.00 | 5964.00 | 5780.00 | 5788.00 | -3.87% | 1,239,300 |
| 2025-12-17 | 6024.00 | 6069.00 | 5957.00 | 6021.00 | -0.07% | 906,800 |
| 2025-12-16 | 6250.00 | 6265.00 | 5981.00 | 6025.00 | -4.92% | 1,666,700 |
| 2025-12-15 | 6250.00 | 6370.00 | 6180.00 | 6337.00 | -0.77% | 1,066,400 |
| 2025-12-12 | 6442.00 | 6442.00 | 6244.00 | 6386.00 | +0.69% | 1,595,700 |
| 2025-12-11 | 6450.00 | 6507.00 | 6290.00 | 6342.00 | -1.00% | 1,050,000 |
| 2025-12-10 | 6262.00 | 6510.00 | 6257.00 | 6406.00 | +2.40% | 1,733,400 |
| 2025-12-09 | 6100.00 | 6284.00 | 6080.00 | 6256.00 | +1.69% | 1,574,200 |
| 2025-12-08 | 6172.00 | 6173.00 | 6018.00 | 6152.00 | -1.00% | 1,508,200 |
| 2025-12-05 | 6145.00 | 6331.00 | 6130.00 | 6214.00 | +1.12% | 1,938,700 |
| 2025-12-04 | 6269.00 | 6313.00 | 6145.00 | 6145.00 | -1.33% | 1,700,600 |
| 2025-12-03 | 6360.00 | 6404.00 | 6187.00 | 6228.00 | -1.17% | 1,831,800 |
| 2025-12-02 | 6400.00 | 6415.00 | 6249.00 | 6302.00 | -1.08% | 1,682,400 |
| 2025-12-01 | 6569.00 | 6589.00 | 6305.00 | 6371.00 | -2.38% | 2,158,900 |
| 2025-11-28 | 6345.00 | 6577.00 | 6212.00 | 6526.00 | +3.23% | 2,644,900 |
| 2025-11-27 | 6000.00 | 6410.00 | 5987.00 | 6322.00 | +8.85% | 4,476,100 |
| 2025-11-26 | 5686.00 | 5870.00 | 5645.00 | 5808.00 | +3.97% | 1,453,500 |
| 2025-11-25 | 5809.00 | 5845.00 | 5531.00 | 5586.00 | -0.96% | 1,661,100 |
| 2025-11-21 | 5746.00 | 5883.00 | 5583.00 | 5640.00 | -7.98% | 2,066,700 |
| 2025-11-20 | 6218.00 | 6249.00 | 6014.00 | 6129.00 | +6.67% | 2,457,400 |
| 2025-11-19 | 5720.00 | 5847.00 | 5572.00 | 5746.00 | +0.17% | 1,211,700 |
| 2025-11-18 | 5953.00 | 6020.00 | 5736.00 | 5736.00 | -6.44% | 2,127,200 |
| 2025-11-17 | 6020.00 | 6242.00 | 5943.00 | 6131.00 | +1.51% | 2,393,000 |
| 2025-11-14 | 5821.00 | 6248.00 | 5780.00 | 6040.00 | +2.01% | 4,121,200 |
| 2025-11-13 | 5950.00 | 6020.00 | 5838.00 | 5921.00 | +0.58% | 2,028,500 |
| 2025-11-12 | 5676.00 | 5908.00 | 5637.00 | 5887.00 | +3.19% | 1,185,300 |
| 2025-11-11 | 5827.00 | 5830.00 | 5677.00 | 5705.00 | -1.08% | 1,018,200 |
| 2025-11-10 | 5768.00 | 5801.00 | 5696.00 | 5767.00 | +0.79% | 1,352,100 |
| 2025-11-07 | 5711.00 | 5763.00 | 5641.00 | 5722.00 | -1.07% | 1,457,300 |
| 2025-11-06 | 5810.00 | 5873.00 | 5724.00 | 5784.00 | +2.30% | 1,221,100 |
| 2025-11-05 | 5730.00 | 5779.00 | 5413.00 | 5654.00 | -3.79% | 2,341,100 |
| 2025-11-04 | 6055.00 | 6172.00 | 5865.00 | 5877.00 | -2.68% | 1,901,400 |
| 2025-10-31 | 5900.00 | 6054.00 | 5832.00 | 6039.00 | +1.70% | 1,633,800 |
| 2025-10-30 | 5870.00 | 5938.00 | 5782.00 | 5938.00 | +1.12% | 1,532,000 |
| 2025-10-29 | 5929.00 | 5950.00 | 5862.00 | 5872.00 | -0.31% | 1,016,200 |
| 2025-10-28 | 5960.00 | 5983.00 | 5877.00 | 5890.00 | -2.34% | 1,083,200 |
| 2025-10-27 | 6054.00 | 6055.00 | 5925.00 | 6031.00 | +1.29% | 1,398,900 |
| 2025-10-24 | 5810.00 | 5954.00 | 5800.00 | 5954.00 | +4.79% | 1,849,300 |
| 2025-10-23 | 5669.00 | 5735.00 | 5644.00 | 5682.00 | -2.74% | 1,635,900 |
| 2025-10-22 | 5870.00 | 5885.00 | 5771.00 | 5842.00 | -1.15% | 1,615,700 |
| 2025-10-21 | 6025.00 | 6120.00 | 5881.00 | 5910.00 | -0.42% | 1,456,100 |
| 2025-10-20 | 5866.00 | 5975.00 | 5802.00 | 5935.00 | +2.43% | 1,423,300 |
| 2025-10-17 | 5874.00 | 5894.00 | 5794.00 | 5794.00 | -1.50% | 1,004,600 |
| 2025-10-16 | 5970.00 | 5994.00 | 5842.00 | 5882.00 | -0.84% | 1,243,900 |
| 2025-10-15 | 5783.00 | 5934.00 | 5754.00 | 5932.00 | +3.74% | 1,105,100 |
| 2025-10-14 | 5805.00 | 6004.00 | 5685.00 | 5718.00 | -2.07% | 2,594,100 |
| 2025-10-10 | 6050.00 | 6050.00 | 5812.00 | 5839.00 | -3.79% | 1,881,400 |
| 2025-10-09 | 6148.00 | 6174.00 | 5967.00 | 6069.00 | +3.78% | 3,116,000 |
| 2025-10-08 | 5849.00 | 5876.00 | 5757.00 | 5848.00 | -1.28% | 1,924,500 |
| 2025-10-07 | 5932.00 | 6089.00 | 5900.00 | 5924.00 | +0.63% | 3,111,300 |
| 2025-10-06 | 5728.00 | 5920.00 | 5702.00 | 5887.00 | +6.49% | 3,461,800 |
| 2025-10-03 | 5450.00 | 5603.00 | 5400.00 | 5528.00 | +1.43% | 1,777,800 |
| 2025-10-02 | 5250.00 | 5474.00 | 5192.00 | 5450.00 | +7.01% | 2,861,400 |
| 2025-10-01 | 5010.00 | 5146.00 | 4968.00 | 5093.00 | +1.43% | 1,365,200 |
| 2025-09-30 | 5094.00 | 5096.00 | 4977.00 | 5021.00 | -0.18% | 1,182,500 |
| 2025-09-29 | 5106.00 | 5119.00 | 5002.00 | 5030.00 | -0.59% | 1,281,700 |
| 2025-09-26 | 5211.00 | 5231.00 | 5047.00 | 5060.00 | -4.06% | 2,348,600 |
| 2025-09-25 | 5282.00 | 5320.00 | 5230.00 | 5274.00 | -1.44% | 2,118,200 |
| 2025-09-24 | 5300.00 | 5398.00 | 5272.00 | 5351.00 | -0.63% | 2,058,700 |
| 2025-09-22 | 5161.00 | 5447.00 | 5133.00 | 5385.00 | +5.38% | 3,930,500 |
| 2025-09-19 | 5190.00 | 5199.00 | 4998.00 | 5110.00 | -1.26% | 3,896,600 |
| 2025-09-18 | 4985.00 | 5209.00 | 4894.00 | 5175.00 | +11.65% | 5,834,000 |
| 2025-09-17 | 4686.00 | 4726.00 | 4622.00 | 4635.00 | -1.42% | 1,662,400 |
| 2025-09-16 | 4733.00 | 4751.00 | 4673.00 | 4702.00 | +5.31% | 2,830,500 |
| 2025-09-12 | 4351.00 | 4499.00 | 4347.00 | 4465.00 | +3.98% | 3,332,000 |
| 2025-09-11 | 4170.00 | 4306.00 | 4165.00 | 4294.00 | +3.42% | 2,262,000 |
| 2025-09-10 | 4102.00 | 4170.00 | 4068.00 | 4152.00 | +1.00% | 1,229,800 |
| 2025-09-09 | 4175.00 | 4181.00 | 4093.00 | 4111.00 | -1.49% | 1,721,800 |
| 2025-09-08 | 3985.00 | 4190.00 | 3945.00 | 4173.00 | +5.81% | 2,537,400 |
| 2025-09-05 | 3807.00 | 3964.00 | 3794.00 | 3944.00 | +5.01% | 1,779,600 |
| 2025-09-04 | 3741.00 | 3824.00 | 3731.00 | 3756.00 | -0.08% | 1,148,600 |
| 2025-09-03 | 3830.00 | 3845.00 | 3759.00 | 3759.00 | -1.96% | 874,600 |
| 2025-09-02 | 3850.00 | 3898.00 | 3832.00 | 3834.00 | -0.23% | 654,600 |
| 2025-09-01 | 3829.00 | 3857.00 | 3771.00 | 3843.00 | -1.16% | 1,091,800 |
| 2025-08-29 | 3932.00 | 3960.00 | 3855.00 | 3888.00 | -1.32% | 1,069,500 |
| 2025-08-28 | 3923.00 | 3966.00 | 3910.00 | 3940.00 | +0.43% | 1,965,100 |
| 2025-08-27 | 3950.00 | 3960.00 | 3909.00 | 3923.00 | -0.33% | 1,316,300 |
| 2025-08-26 | 3876.00 | 3943.00 | 3851.00 | 3936.00 | +1.57% | 1,549,700 |
| 2025-08-25 | 3850.00 | 3899.00 | 3850.00 | 3875.00 | +1.52% | 1,165,400 |
| 2025-08-22 | 3840.00 | 3864.00 | 3767.00 | 3817.00 | -0.10% | 1,419,700 |
| 2025-08-21 | 3718.00 | 3857.00 | 3703.00 | 3821.00 | +3.94% | 2,531,600 |
| 2025-08-20 | 3699.00 | 3737.00 | 3667.00 | 3676.00 | -1.63% | 934,800 |
| 2025-08-19 | 3750.00 | 3772.00 | 3729.00 | 3737.00 | -0.64% | 1,128,400 |
| 2025-08-18 | 3601.00 | 3773.00 | 3588.00 | 3761.00 | +4.88% | 1,880,200 |
| 2025-08-15 | 3574.00 | 3600.00 | 3553.00 | 3586.00 | +0.76% | 1,092,800 |
| 2025-08-14 | 3534.00 | 3590.00 | 3524.00 | 3559.00 | +0.14% | 701,900 |
| 2025-08-13 | 3513.00 | 3577.00 | 3484.00 | 3554.00 | +1.63% | 1,391,100 |
| 2025-08-12 | 3530.00 | 3569.00 | 3472.00 | 3497.00 | -1.82% | 1,847,200 |
| 2025-08-08 | 3750.00 | 3787.00 | 3562.00 | 3562.00 | -1.68% | 2,850,500 |
| 2025-08-07 | 3638.00 | 3654.00 | 3595.00 | 3623.00 | +0.08% | 1,061,100 |
| 2025-08-06 | 3558.00 | 3639.00 | 3557.00 | 3620.00 | +1.26% | 1,009,600 |
| 2025-08-05 | 3636.00 | 3668.00 | 3575.00 | 3575.00 | +0.00% | 886,600 |
| 2025-08-04 | 3533.00 | 3584.00 | 3516.00 | 3575.00 | -1.68% | 941,600 |
| 2025-08-01 | 3649.00 | 3695.00 | 3631.00 | 3636.00 | -0.76% | 810,600 |
| 2025-07-31 | 3643.00 | 3682.00 | 3641.00 | 3664.00 | +0.88% | 701,900 |
| 2025-07-30 | 3640.00 | 3652.00 | 3620.00 | 3632.00 | +0.30% | 1,960,100 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+13.60%). Worst month: Mar (-10.02%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Resonac's (4004.T) latest close?
16395.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is 4004.T's 52-week high and low?
20495.00 high and 3472.00 low over the trailing 52 weeks, as of 2026-08-07.
What is Resonac's strongest and weakest month historically?
Historically, 4004.T's strongest calendar month has been Feb (average +13.60%) and its weakest Mar (average -10.02%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 942 daily bars in the Closelook data lake.