Resorttrust, Inc. 4681
TSE · Japan · Verbraucherdienstleistungen
¥1.742,00-17,50 (-0,99 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1.739,00 | -1,17 % | ¥1.748,50 | ¥1.748,50 | ¥1.724,00 | 182,70K |
| 2026-10-01 | ¥1.759,50 | +0,37 % | ¥1.746,50 | ¥1.760,00 | ¥1.734,50 | 425,90K |
| 2026-09-30 | ¥1.753,00 | +0,14 % | ¥1.748,00 | ¥1.753,50 | ¥1.717,00 | 534,20K |
| 2026-09-29 | ¥1.750,50 | -1,80 % | ¥1.765,50 | ¥1.765,50 | ¥1.738,00 |
| 541,80K |
| 2026-09-28 | ¥1.782,50 | -0,28 % | ¥1.802,50 | ¥1.803,00 | ¥1.773,00 | 663,10K |
| 2026-09-25 | ¥1.787,50 | +0,08 % | ¥1.767,50 | ¥1.798,00 | ¥1.765,00 | 392,80K |
| 2026-09-24 | ¥1.786,00 | -0,11 % | ¥1.775,00 | ¥1.797,50 | ¥1.765,50 | 408,80K |
| 2026-09-18 | ¥1.788,00 | -0,28 % | ¥1.796,00 | ¥1.796,50 | ¥1.776,50 | 510,70K |
| 2026-09-17 | ¥1.793,00 | +1,24 % | ¥1.780,00 | ¥1.799,00 | ¥1.774,00 | 254,40K |
| 2026-09-16 | ¥1.771,00 | -0,59 % | ¥1.784,50 | ¥1.789,50 | ¥1.766,50 | 289,50K |
| 2026-09-15 | ¥1.781,50 | -0,25 % | ¥1.800,00 | ¥1.816,50 | ¥1.781,50 | 323,60K |
| 2026-09-14 | ¥1.786,00 | +1,65 % | ¥1.763,00 | ¥1.789,00 | ¥1.757,00 | 304,10K |
| 2026-09-11 | ¥1.757,00 | -0,34 % | ¥1.756,50 | ¥1.773,00 | ¥1.738,00 | 486,30K |
| 2026-09-10 | ¥1.763,00 | -0,23 % | ¥1.755,00 | ¥1.775,50 | ¥1.744,50 | 531,80K |
| 2026-09-09 | ¥1.767,00 | -1,56 % | ¥1.787,50 | ¥1.788,50 | ¥1.762,00 | 611,60K |
| 2026-09-08 | ¥1.795,00 | -0,03 % | ¥1.779,50 | ¥1.799,50 | ¥1.772,00 | 451,60K |
| 2026-09-07 | ¥1.795,50 | -0,64 % | ¥1.806,00 | ¥1.809,50 | ¥1.786,00 | 312,30K |
| 2026-09-04 | ¥1.807,00 | -0,63 % | ¥1.805,50 | ¥1.813,50 | ¥1.799,50 | 309,90K |
| 2026-09-03 | ¥1.818,50 | -0,30 % | ¥1.824,00 | ¥1.827,00 | ¥1.809,00 | 293,40K |
| 2026-09-02 | ¥1.824,00 | -3,49 % | ¥1.850,00 | ¥1.858,00 | ¥1.820,00 | 536,40K |
| 2026-09-01 | ¥1.890,00 | -0,08 % | ¥1.873,00 | ¥1.916,50 | ¥1.870,00 | 414,20K |
| 2026-08-31 | ¥1.891,50 | +0,56 % | ¥1.889,50 | ¥1.907,50 | ¥1.881,00 | 498,40K |
| 2026-08-28 | ¥1.881,00 | +0,08 % | ¥1.870,00 | ¥1.881,00 | ¥1.861,00 | 388,60K |
| 2026-08-27 | ¥1.879,50 | -1,44 % | ¥1.905,00 | ¥1.916,00 | ¥1.871,50 | 603,50K |
| 2026-08-26 | ¥1.907,00 | +2,17 % | ¥1.870,00 | ¥1.907,00 | ¥1.866,50 | 767,70K |
| 2026-08-25 | ¥1.866,50 | -0,05 % | ¥1.886,00 | ¥1.895,00 | ¥1.866,50 | 518,60K |
| 2026-08-24 | ¥1.867,50 | +0,70 % | ¥1.863,00 | ¥1.877,00 | ¥1.853,00 | 421,60K |
| 2026-08-21 | ¥1.854,50 | +0,43 % | ¥1.845,00 | ¥1.858,00 | ¥1.838,00 | 286,00K |
| 2026-08-20 | ¥1.846,50 | +0,90 % | ¥1.850,00 | ¥1.860,00 | ¥1.831,00 | 583,90K |
| 2026-08-19 | ¥1.830,00 | +0,88 % | ¥1.840,00 | ¥1.845,50 | ¥1.808,00 | 418,10K |
| 2026-08-18 | ¥1.814,00 | 0,00 % | ¥1.814,00 | ¥1.825,50 | ¥1.789,50 | 409,00K |
| 2026-08-17 | ¥1.814,00 | -0,96 % | ¥1.843,50 | ¥1.849,50 | ¥1.814,00 | 479,20K |
| 2026-08-14 | ¥1.831,50 | -1,53 % | ¥1.847,50 | ¥1.857,50 | ¥1.809,50 | 594,90K |
| 2026-08-13 | ¥1.860,00 | -2,39 % | ¥1.910,50 | ¥1.927,00 | ¥1.845,00 | 1,62M |
| 2026-08-12 | ¥1.905,50 | +8,79 % | ¥1.791,50 | ¥1.939,00 | ¥1.780,00 | 2,20M |
| 2026-08-10 | ¥1.751,50 | -0,40 % | ¥1.760,00 | ¥1.760,00 | ¥1.736,50 | 315,10K |
| 2026-08-07 | ¥1.758,50 | +1,03 % | ¥1.741,00 | ¥1.764,50 | ¥1.735,50 | 344,20K |
| 2026-08-06 | ¥1.740,50 | +1,16 % | ¥1.739,00 | ¥1.751,50 | ¥1.717,50 | 319,70K |
| 2026-08-05 | ¥1.720,50 | -0,49 % | ¥1.736,50 | ¥1.743,00 | ¥1.716,00 | 305,30K |
| 2026-08-04 | ¥1.729,00 | -2,34 % | ¥1.742,00 | ¥1.756,50 | ¥1.723,00 | 439,70K |
| 2026-08-03 | ¥1.770,50 | -1,06 % | ¥1.794,50 | ¥1.794,50 | ¥1.749,00 | 407,90K |
| 2026-07-31 | ¥1.789,50 | -3,19 % | ¥1.788,50 | ¥1.824,50 | ¥1.779,00 | 600,80K |
| 2026-07-30 | ¥1.848,50 | -0,38 % | ¥1.862,50 | ¥1.870,00 | ¥1.823,00 | 671,00K |
| 2026-07-29 | ¥1.855,50 | +3,43 % | ¥1.800,00 | ¥1.877,00 | ¥1.791,00 | 755,90K |
| 2026-07-28 | ¥1.794,00 | +1,70 % | ¥1.771,00 | ¥1.797,00 | ¥1.756,00 | 588,10K |
| 2026-07-27 | ¥1.764,00 | +3,67 % | ¥1.715,00 | ¥1.769,00 | ¥1.710,50 | 545,00K |
| 2026-07-24 | ¥1.701,50 | +0,09 % | ¥1.680,00 | ¥1.708,50 | ¥1.675,00 | 327,80K |
| 2026-07-23 | ¥1.700,00 | -1,39 % | ¥1.710,50 | ¥1.724,00 | ¥1.692,50 | 376,70K |
| 2026-07-22 | ¥1.724,00 | -0,58 % | ¥1.730,00 | ¥1.737,00 | ¥1.710,00 | 348,70K |
| 2026-07-21 | ¥1.734,00 | +0,14 % | ¥1.740,00 | ¥1.748,00 | ¥1.727,00 | 375,00K |
| 2026-07-17 | ¥1.731,50 | +0,96 % | ¥1.722,00 | ¥1.748,50 | ¥1.722,00 | 375,30K |
| 2026-07-16 | ¥1.715,00 | -1,24 % | ¥1.736,50 | ¥1.759,50 | ¥1.711,50 | 311,00K |
| 2026-07-15 | ¥1.736,50 | +0,73 % | ¥1.729,00 | ¥1.742,00 | ¥1.721,00 | 312,30K |
| 2026-07-14 | ¥1.724,00 | +1,06 % | ¥1.717,50 | ¥1.736,00 | ¥1.702,50 | 237,30K |
| 2026-07-13 | ¥1.706,00 | -1,56 % | ¥1.732,50 | ¥1.742,00 | ¥1.701,00 | 354,20K |
| 2026-07-10 | ¥1.733,00 | -0,66 % | ¥1.748,50 | ¥1.748,50 | ¥1.725,50 | 485,80K |
| 2026-07-09 | ¥1.744,50 | -1,58 % | ¥1.766,00 | ¥1.767,00 | ¥1.740,00 | 395,00K |
| 2026-07-08 | ¥1.772,50 | -0,89 % | ¥1.800,00 | ¥1.804,00 | ¥1.770,00 | 431,60K |
| 2026-07-07 | ¥1.788,50 | -0,64 % | ¥1.810,00 | ¥1.814,00 | ¥1.782,00 | 483,30K |
| 2026-07-06 | ¥1.800,00 | +2,21 % | ¥1.756,00 | ¥1.800,00 | ¥1.756,00 | 417,90K |
| 2026-07-03 | ¥1.761,00 | +0,28 % | ¥1.785,00 | ¥1.799,50 | ¥1.759,00 | 434,10K |
| 2026-07-02 | ¥1.756,00 | +1,89 % | ¥1.763,50 | ¥1.783,00 | ¥1.746,50 | 498,30K |
| 2026-07-01 | ¥1.723,50 | -0,92 % | ¥1.731,00 | ¥1.734,50 | ¥1.711,00 | 490,30K |
| 2026-06-30 | ¥1.739,50 | -0,54 % | ¥1.748,50 | ¥1.755,00 | ¥1.730,00 | 637,50K |
| 2026-06-29 | ¥1.749,00 | +0,81 % | ¥1.751,50 | ¥1.775,00 | ¥1.736,00 | 518,00K |
| 2026-06-26 | ¥1.735,00 | -1,06 % | ¥1.746,50 | ¥1.759,00 | ¥1.723,50 | 458,40K |
| 2026-06-25 | ¥1.753,50 | +1,62 % | ¥1.750,00 | ¥1.773,00 | ¥1.729,50 | 557,70K |
| 2026-06-24 | ¥1.725,50 | +0,64 % | ¥1.720,00 | ¥1.744,00 | ¥1.717,00 | 451,50K |
| 2026-06-23 | ¥1.714,50 | -0,72 % | ¥1.720,00 | ¥1.737,00 | ¥1.714,50 | 481,90K |
| 2026-06-22 | ¥1.727,00 | -0,09 % | ¥1.735,50 | ¥1.744,00 | ¥1.721,50 | 394,30K |
| 2026-06-19 | ¥1.728,50 | -0,06 % | ¥1.728,00 | ¥1.737,00 | ¥1.712,50 | 427,20K |
| 2026-06-18 | ¥1.729,50 | +1,20 % | ¥1.718,00 | ¥1.729,50 | ¥1.707,00 | 538,10K |
| 2026-06-17 | ¥1.709,00 | -0,75 % | ¥1.730,00 | ¥1.745,00 | ¥1.709,00 | 490,50K |
| 2026-06-16 | ¥1.722,00 | +1,00 % | ¥1.700,00 | ¥1.722,00 | ¥1.697,00 | 537,10K |
| 2026-06-15 | ¥1.705,00 | -0,84 % | ¥1.660,00 | ¥1.726,50 | ¥1.658,00 | 559,70K |
| 2026-06-12 | ¥1.719,50 | +2,44 % | ¥1.688,00 | ¥1.724,00 | ¥1.675,00 | 959,30K |
| 2026-06-11 | ¥1.678,50 | -0,53 % | ¥1.690,00 | ¥1.694,50 | ¥1.665,50 | 509,20K |
| 2026-06-10 | ¥1.687,50 | -0,88 % | ¥1.718,00 | ¥1.718,00 | ¥1.686,00 | 603,10K |
| 2026-06-09 | ¥1.702,50 | +4,10 % | ¥1.648,50 | ¥1.713,00 | ¥1.644,00 | 975,90K |
| 2026-06-08 | ¥1.635,50 | +0,31 % | ¥1.590,50 | ¥1.647,00 | ¥1.590,50 | 597,90K |
| 2026-06-05 | ¥1.630,50 | +1,43 % | ¥1.624,00 | ¥1.636,50 | ¥1.618,50 | 479,20K |
| 2026-06-04 | ¥1.607,50 | -3,10 % | ¥1.654,00 | ¥1.654,00 | ¥1.602,00 | 635,00K |
| 2026-06-03 | ¥1.659,00 | +0,73 % | ¥1.636,50 | ¥1.663,00 | ¥1.616,50 | 533,40K |
| 2026-06-02 | ¥1.647,00 | -0,72 % | ¥1.633,00 | ¥1.653,50 | ¥1.606,00 | 643,20K |
| 2026-06-01 | ¥1.659,00 | -2,33 % | ¥1.705,50 | ¥1.705,50 | ¥1.647,00 | 556,50K |
| 2026-05-29 | ¥1.698,50 | +0,77 % | ¥1.682,00 | ¥1.736,00 | ¥1.682,00 | 570,50K |
| 2026-05-28 | ¥1.685,50 | +0,72 % | ¥1.676,50 | ¥1.685,50 | ¥1.666,50 | 608,40K |
| 2026-05-27 | ¥1.673,50 | +0,03 % | ¥1.651,00 | ¥1.677,00 | ¥1.632,50 | 809,20K |
| 2026-05-26 | ¥1.673,00 | -0,24 % | ¥1.681,50 | ¥1.688,00 | ¥1.660,00 | 800,90K |
| 2026-05-25 | ¥1.677,00 | -3,90 % | ¥1.747,00 | ¥1.748,00 | ¥1.666,00 | 901,20K |