Resorttrust, Inc. 4681
TSE · Japan · Consumer Services
¥1,739.00-20.50 (-1.17%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥1,738.50 | -1.19% | ¥1,748.50 | ¥1,748.50 | ¥1,724.00 | 116.00K |
| 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 |