Booking Resort Co.,Ltd. 324A
TSE · Japan · Commercial Services
¥727.00+1.00 (+0.14%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥727.00 | +0.14% | ¥733.00 | ¥733.00 | ¥727.00 | 2.20K |
| 2026-10-01 | ¥726.00 | -0.68% | ¥721.00 | ¥731.00 | ¥721.00 | 8.80K |
| 2026-09-30 | ¥731.00 | -2.27% | ¥752.00 | ¥752.00 | ¥731.00 | 5.60K |
| 2026-09-29 | ¥748.00 | +1.63% | ¥750.00 | ¥750.00 | ¥734.00 | 8.50K |
| 2026-09-28 | ¥736.00 | +0.82% | ¥745.00 | ¥745.00 | ¥731.00 | 6.90K |
| 2026-09-25 | ¥730.00 | -2.41% | ¥750.00 | ¥752.00 | ¥730.00 | 14.90K |
| 2026-09-24 | ¥748.00 | +2.89% | ¥721.00 | ¥749.00 | ¥721.00 | 22.50K |
| 2026-09-18 | ¥727.00 | 0.00% | ¥735.00 | ¥737.00 | ¥726.00 | 10.70K |
| 2026-09-17 | ¥727.00 | +2.25% | ¥705.00 | ¥729.00 | ¥705.00 | 12.00K |
| 2026-09-16 | ¥711.00 | -0.14% | ¥718.00 | ¥720.00 | ¥698.00 | 29.30K |
| 2026-09-15 | ¥712.00 | -0.97% | ¥708.00 | ¥718.00 | ¥707.00 | 13.90K |
| 2026-09-14 | ¥719.00 | +2.42% | ¥700.00 | ¥723.00 | ¥700.00 | 23.00K |
| 2026-09-11 | ¥702.00 | -0.43% | ¥703.00 | ¥708.00 | ¥698.00 | 22.90K |
| 2026-09-10 | ¥705.00 | -0.42% | ¥708.00 | ¥712.00 | ¥703.00 | 13.80K |
| 2026-09-09 | ¥708.00 | -2.07% | ¥717.00 | ¥717.00 | ¥708.00 | 18.60K |
| 2026-09-08 | ¥723.00 | +0.56% | ¥716.00 | ¥725.00 | ¥716.00 | 5.60K |
| 2026-09-07 | ¥719.00 | -0.96% | ¥726.00 | ¥727.00 | ¥716.00 | 17.00K |
| 2026-09-04 | ¥726.00 | +1.68% | ¥723.00 | ¥733.00 | ¥718.00 | 15.80K |
| 2026-09-03 | ¥714.00 | -0.42% | ¥720.00 | ¥725.00 | ¥714.00 | 9.10K |
| 2026-09-02 | ¥717.00 | -3.11% | ¥740.00 | ¥740.00 | ¥716.00 | 22.70K |
| 2026-09-01 | ¥740.00 | -1.07% | ¥756.00 | ¥756.00 | ¥730.00 | 27.00K |
| 2026-08-31 | ¥748.00 | -0.13% | ¥748.00 | ¥755.00 | ¥740.00 | 16.40K |
| 2026-08-28 | ¥749.00 | -0.13% | ¥750.00 | ¥758.00 | ¥747.00 | 11.60K |
| 2026-08-27 | ¥750.00 | +0.40% | ¥746.00 | ¥767.00 | ¥746.00 | 16.40K |
| 2026-08-26 | ¥747.00 | -0.40% | ¥748.00 | ¥756.00 | ¥747.00 | 8.00K |
| 2026-08-25 | ¥750.00 | +0.40% | ¥750.00 | ¥756.00 | ¥748.00 | 4.80K |
| 2026-08-24 | ¥747.00 | +1.08% | ¥751.00 | ¥755.00 | ¥741.00 | 7.60K |
| 2026-08-21 | ¥739.00 | -0.94% | ¥752.00 | ¥755.00 | ¥735.00 | 10.50K |
| 2026-08-20 | ¥746.00 | +2.19% | ¥744.00 | ¥748.00 | ¥733.00 | 7.60K |
| 2026-08-19 | ¥730.00 | -0.54% | ¥746.00 | ¥746.00 | ¥730.00 | 3.80K |
| 2026-08-18 | ¥734.00 | -0.41% | ¥742.00 | ¥750.00 | ¥734.00 | 10.80K |
| 2026-08-17 | ¥737.00 | -3.91% | ¥770.00 | ¥770.00 | ¥735.00 | 28.00K |
| 2026-08-14 | ¥767.00 | +4.07% | ¥737.00 | ¥767.00 | ¥737.00 | 17.60K |
| 2026-08-13 | ¥737.00 | -2.90% | ¥763.00 | ¥763.00 | ¥737.00 | 23.70K |
| 2026-08-12 | ¥759.00 | -0.13% | ¥780.00 | ¥787.00 | ¥741.00 | 34.30K |
| 2026-08-10 | ¥760.00 | +5.41% | ¥728.00 | ¥761.00 | ¥725.00 | 39.10K |
| 2026-08-07 | ¥721.00 | +0.70% | ¥720.00 | ¥721.00 | ¥709.00 | 8.10K |
| 2026-08-06 | ¥716.00 | +2.29% | ¥706.00 | ¥720.00 | ¥706.00 | 8.30K |
| 2026-08-05 | ¥700.00 | +0.29% | ¥707.00 | ¥707.00 | ¥699.00 | 6.20K |
| 2026-08-04 | ¥698.00 | -0.29% | ¥708.00 | ¥708.00 | ¥698.00 | 4.90K |
| 2026-08-03 | ¥700.00 | -1.41% | ¥697.00 | ¥709.00 | ¥697.00 | 9.80K |
| 2026-07-31 | ¥710.00 | 0.00% | ¥698.00 | ¥710.00 | ¥698.00 | 9.50K |
| 2026-07-30 | ¥710.00 | +2.01% | ¥691.00 | ¥710.00 | ¥691.00 | 11.80K |
| 2026-07-29 | ¥696.00 | -0.43% | ¥702.00 | ¥702.00 | ¥694.00 | 9.30K |
| 2026-07-28 | ¥699.00 | -0.71% | ¥704.00 | ¥704.00 | ¥695.00 | 7.00K |
| 2026-07-27 | ¥704.00 | +1.59% | ¥695.00 | ¥704.00 | ¥694.00 | 10.50K |
| 2026-07-24 | ¥693.00 | -0.14% | ¥693.00 | ¥699.00 | ¥691.00 | 6.70K |
| 2026-07-23 | ¥694.00 | -0.86% | ¥700.00 | ¥700.00 | ¥688.00 | 18.60K |
| 2026-07-22 | ¥700.00 | 0.00% | ¥704.00 | ¥704.00 | ¥697.00 | 4.30K |
| 2026-07-21 | ¥700.00 | 0.00% | ¥699.00 | ¥708.00 | ¥692.00 | 25.60K |
| 2026-07-17 | ¥700.00 | -0.43% | ¥708.00 | ¥711.00 | ¥695.00 | 14.40K |
| 2026-07-16 | ¥703.00 | +0.43% | ¥700.00 | ¥705.00 | ¥698.00 | 14.40K |
| 2026-07-15 | ¥700.00 | +0.29% | ¥707.00 | ¥707.00 | ¥693.00 | 11.50K |
| 2026-07-14 | ¥698.00 | +0.14% | ¥700.00 | ¥700.00 | ¥693.00 | 9.40K |
| 2026-07-13 | ¥697.00 | -0.85% | ¥714.00 | ¥714.00 | ¥697.00 | 18.90K |
| 2026-07-10 | ¥703.00 | +2.03% | ¥690.00 | ¥709.00 | ¥689.00 | 32.30K |
| 2026-07-09 | ¥689.00 | +1.17% | ¥689.00 | ¥689.00 | ¥683.00 | 11.00K |
| 2026-07-08 | ¥681.00 | -1.30% | ¥682.00 | ¥693.00 | ¥681.00 | 14.20K |
| 2026-07-07 | ¥690.00 | -1.00% | ¥700.00 | ¥705.00 | ¥690.00 | 19.80K |
| 2026-07-06 | ¥697.00 | -0.99% | ¥713.00 | ¥713.00 | ¥697.00 | 28.40K |
| 2026-07-03 | ¥704.00 | +0.57% | ¥690.00 | ¥704.00 | ¥690.00 | 17.40K |
| 2026-07-02 | ¥700.00 | +1.01% | ¥699.00 | ¥710.00 | ¥697.00 | 14.20K |
| 2026-07-01 | ¥693.00 | -0.14% | ¥698.00 | ¥698.00 | ¥681.00 | 9.90K |
| 2026-06-30 | ¥694.00 | +0.73% | ¥695.00 | ¥695.00 | ¥681.00 | 12.50K |
| 2026-06-29 | ¥689.00 | +4.55% | ¥670.00 | ¥695.00 | ¥666.00 | 24.70K |
| 2026-06-26 | ¥659.00 | -0.45% | ¥660.00 | ¥669.00 | ¥653.00 | 18.90K |
| 2026-06-25 | ¥662.00 | +3.28% | ¥661.00 | ¥677.00 | ¥656.00 | 41.70K |
| 2026-06-24 | ¥641.00 | -2.58% | ¥648.00 | ¥657.00 | ¥637.00 | 48.30K |
| 2026-06-23 | ¥658.00 | -4.08% | ¥684.00 | ¥684.00 | ¥640.00 | 69.50K |
| 2026-06-22 | ¥686.00 | +0.59% | ¥672.00 | ¥688.00 | ¥672.00 | 15.70K |
| 2026-06-19 | ¥682.00 | +2.25% | ¥672.00 | ¥682.00 | ¥662.00 | 22.00K |
| 2026-06-18 | ¥667.00 | -2.20% | ¥678.00 | ¥678.00 | ¥665.00 | 34.40K |
| 2026-06-17 | ¥682.00 | -0.87% | ¥687.00 | ¥695.00 | ¥668.00 | 58.60K |
| 2026-06-16 | ¥688.00 | -0.72% | ¥694.00 | ¥695.00 | ¥688.00 | 40.10K |
| 2026-06-15 | ¥693.00 | -10.12% | ¥727.00 | ¥729.00 | ¥688.00 | 129.30K |
| 2026-06-12 | ¥771.00 | -0.26% | ¥774.00 | ¥783.00 | ¥771.00 | 20.80K |
| 2026-06-11 | ¥773.00 | -0.90% | ¥787.00 | ¥787.00 | ¥773.00 | 25.60K |
| 2026-06-10 | ¥780.00 | -0.64% | ¥784.00 | ¥789.00 | ¥780.00 | 26.90K |
| 2026-06-09 | ¥785.00 | -1.13% | ¥804.00 | ¥804.00 | ¥785.00 | 20.80K |
| 2026-06-08 | ¥794.00 | -3.87% | ¥811.00 | ¥819.00 | ¥787.00 | 35.20K |
| 2026-06-05 | ¥826.00 | +3.25% | ¥800.00 | ¥828.00 | ¥800.00 | 24.00K |
| 2026-06-04 | ¥800.00 | 0.00% | ¥796.00 | ¥823.00 | ¥789.00 | 21.60K |
| 2026-06-03 | ¥800.00 | 0.00% | ¥797.00 | ¥804.00 | ¥784.00 | 54.70K |
| 2026-06-02 | ¥800.00 | -0.74% | ¥801.00 | ¥802.00 | ¥781.00 | 31.50K |
| 2026-06-01 | ¥806.00 | +0.75% | ¥800.00 | ¥809.00 | ¥790.00 | 39.60K |
| 2026-05-29 | ¥800.00 | -1.23% | ¥809.00 | ¥816.00 | ¥800.00 | 23.70K |
| 2026-05-28 | ¥810.00 | +1.00% | ¥801.00 | ¥810.00 | ¥800.00 | 11.50K |
| 2026-05-27 | ¥802.00 | -1.11% | ¥811.00 | ¥811.00 | ¥787.00 | 39.00K |
| 2026-05-26 | ¥811.00 | +0.50% | ¥806.00 | ¥815.00 | ¥805.00 | 25.20K |
| 2026-05-25 | ¥807.00 | -3.00% | ¥830.00 | ¥830.00 | ¥795.00 | 54.90K |