Nippon Ski Resort Development Co., Ltd. 6040
TSE · Japan · Consumer Services
¥458.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥458.00 | 0.00% | ¥455.00 | ¥461.00 | ¥453.00 | 32.60K |
| 2026-09-30 | ¥458.00 | +1.10% | ¥452.00 | ¥461.00 | ¥451.00 | 44.20K |
| 2026-09-29 | ¥453.00 | -0.88% | ¥459.00 | ¥460.00 | ¥453.00 | 17.10K |
| 2026-09-28 | ¥457.00 | -0.22% | ¥462.00 | ¥462.00 | ¥455.00 | 39.80K |
| 2026-09-25 | ¥458.00 | -0.22% | ¥464.00 | ¥464.00 | ¥455.00 | 15.50K |
| 2026-09-24 | ¥459.00 | -1.29% | ¥467.00 | ¥468.00 | ¥458.00 | 34.20K |
| 2026-09-18 | ¥465.00 | +0.87% | ¥461.00 | ¥467.00 | ¥461.00 | 14.50K |
| 2026-09-17 | ¥461.00 | -0.65% | ¥469.00 | ¥469.00 | ¥461.00 | 7.20K |
| 2026-09-16 | ¥464.00 | +0.22% | ¥463.00 | ¥465.00 | ¥456.00 | 30.30K |
| 2026-09-15 | ¥463.00 | -0.43% | ¥457.00 | ¥467.00 | ¥457.00 | 17.20K |
| 2026-09-14 | ¥465.00 | +2.20% | ¥462.00 | ¥474.00 | ¥456.00 | 47.10K |
| 2026-09-11 | ¥455.00 | -1.30% | ¥465.00 | ¥465.00 | ¥451.00 | 44.10K |
| 2026-09-10 | ¥461.00 | -0.65% | ¥464.00 | ¥464.00 | ¥460.00 | 13.00K |
| 2026-09-09 | ¥464.00 | +0.43% | ¥462.00 | ¥466.00 | ¥462.00 | 5.30K |
| 2026-09-08 | ¥462.00 | -0.65% | ¥465.00 | ¥465.00 | ¥460.00 | 13.10K |
| 2026-09-07 | ¥465.00 | +0.87% | ¥466.00 | ¥468.00 | ¥460.00 | 24.30K |
| 2026-09-04 | ¥461.00 | -1.71% | ¥468.00 | ¥471.00 | ¥460.00 | 31.70K |
| 2026-09-03 | ¥469.00 | -0.21% | ¥472.00 | ¥472.00 | ¥464.00 | 24.10K |
| 2026-09-02 | ¥470.00 | +0.43% | ¥473.00 | ¥473.00 | ¥464.00 | 21.80K |
| 2026-09-01 | ¥468.00 | 0.00% | ¥470.00 | ¥471.00 | ¥467.00 | 15.30K |
| 2026-08-31 | ¥468.00 | +1.74% | ¥460.00 | ¥471.00 | ¥460.00 | 20.50K |
| 2026-08-28 | ¥460.00 | -1.08% | ¥460.00 | ¥468.00 | ¥460.00 | 31.30K |
| 2026-08-27 | ¥465.00 | -1.69% | ¥473.00 | ¥473.00 | ¥463.00 | 26.00K |
| 2026-08-26 | ¥473.00 | +1.07% | ¥469.00 | ¥474.00 | ¥467.00 | 40.10K |
| 2026-08-25 | ¥468.00 | 0.00% | ¥469.00 | ¥469.00 | ¥465.00 | 14.50K |
| 2026-08-24 | ¥468.00 | +1.08% | ¥468.00 | ¥468.00 | ¥464.00 | 23.80K |
| 2026-08-21 | ¥463.00 | +0.65% | ¥465.00 | ¥465.00 | ¥460.00 | 15.70K |
| 2026-08-20 | ¥460.00 | +0.44% | ¥458.00 | ¥467.00 | ¥457.00 | 25.50K |
| 2026-08-19 | ¥458.00 | +0.66% | ¥455.00 | ¥461.00 | ¥452.00 | 28.20K |
| 2026-08-18 | ¥455.00 | -2.78% | ¥467.00 | ¥467.00 | ¥455.00 | 63.90K |
| 2026-08-17 | ¥468.00 | -0.21% | ¥472.00 | ¥474.00 | ¥468.00 | 26.50K |
| 2026-08-14 | ¥469.00 | +1.30% | ¥464.00 | ¥471.00 | ¥463.00 | 42.30K |
| 2026-08-13 | ¥463.00 | +2.43% | ¥459.00 | ¥464.00 | ¥453.00 | 39.50K |
| 2026-08-12 | ¥452.00 | +1.12% | ¥445.00 | ¥456.00 | ¥445.00 | 33.10K |
| 2026-08-10 | ¥447.00 | -0.45% | ¥450.00 | ¥450.00 | ¥444.00 | 24.10K |
| 2026-08-07 | ¥449.00 | +2.05% | ¥447.00 | ¥453.00 | ¥442.00 | 58.80K |
| 2026-08-06 | ¥440.00 | 0.00% | ¥441.00 | ¥445.00 | ¥440.00 | 49.20K |
| 2026-08-05 | ¥440.00 | -2.22% | ¥451.00 | ¥454.00 | ¥440.00 | 57.00K |
| 2026-08-04 | ¥450.00 | -0.66% | ¥455.00 | ¥459.00 | ¥450.00 | 43.00K |
| 2026-08-03 | ¥453.00 | -4.63% | ¥475.00 | ¥475.00 | ¥451.00 | 93.30K |
| 2026-07-31 | ¥475.00 | -1.04% | ¥478.00 | ¥484.00 | ¥475.00 | 44.60K |
| 2026-07-30 | ¥480.00 | -8.75% | ¥503.00 | ¥503.00 | ¥480.00 | 128.60K |
| 2026-07-29 | ¥526.00 | +0.57% | ¥524.00 | ¥526.00 | ¥522.00 | 205.00K |
| 2026-07-28 | ¥523.00 | +0.38% | ¥524.00 | ¥525.00 | ¥522.00 | 86.00K |
| 2026-07-27 | ¥521.00 | +0.77% | ¥518.00 | ¥521.00 | ¥517.00 | 75.00K |
| 2026-07-24 | ¥517.00 | +0.39% | ¥516.00 | ¥518.00 | ¥515.00 | 45.80K |
| 2026-07-23 | ¥515.00 | +0.78% | ¥511.00 | ¥516.00 | ¥511.00 | 56.30K |
| 2026-07-22 | ¥511.00 | +0.39% | ¥507.00 | ¥511.00 | ¥507.00 | 24.00K |
| 2026-07-21 | ¥509.00 | +0.99% | ¥512.00 | ¥514.00 | ¥507.00 | 35.40K |
| 2026-07-17 | ¥504.00 | -0.59% | ¥507.00 | ¥510.00 | ¥503.00 | 57.90K |
| 2026-07-16 | ¥507.00 | +0.80% | ¥505.00 | ¥508.00 | ¥504.00 | 40.50K |
| 2026-07-15 | ¥503.00 | +0.20% | ¥500.00 | ¥505.00 | ¥500.00 | 28.70K |
| 2026-07-14 | ¥502.00 | +0.80% | ¥503.00 | ¥505.00 | ¥496.00 | 42.50K |
| 2026-07-13 | ¥498.00 | -1.19% | ¥504.00 | ¥504.00 | ¥494.00 | 80.30K |
| 2026-07-10 | ¥504.00 | -0.40% | ¥508.00 | ¥511.00 | ¥500.00 | 91.60K |
| 2026-07-09 | ¥506.00 | -0.98% | ¥511.00 | ¥512.00 | ¥506.00 | 45.30K |
| 2026-07-08 | ¥511.00 | -0.39% | ¥515.00 | ¥515.00 | ¥509.00 | 43.90K |
| 2026-07-07 | ¥513.00 | +0.39% | ¥517.00 | ¥517.00 | ¥510.00 | 67.10K |
| 2026-07-06 | ¥511.00 | +0.79% | ¥513.00 | ¥516.00 | ¥509.00 | 58.70K |
| 2026-07-03 | ¥507.00 | +0.80% | ¥507.00 | ¥511.00 | ¥503.00 | 71.60K |
| 2026-07-02 | ¥503.00 | +2.24% | ¥493.00 | ¥505.00 | ¥493.00 | 78.00K |
| 2026-07-01 | ¥492.00 | -0.20% | ¥495.00 | ¥497.00 | ¥491.00 | 25.60K |
| 2026-06-30 | ¥493.00 | 0.00% | ¥497.00 | ¥498.00 | ¥490.00 | 37.40K |
| 2026-06-29 | ¥493.00 | +1.65% | ¥485.00 | ¥495.00 | ¥485.00 | 63.70K |
| 2026-06-26 | ¥485.00 | +1.25% | ¥480.00 | ¥488.00 | ¥478.00 | 43.50K |
| 2026-06-25 | ¥479.00 | +0.84% | ¥477.00 | ¥483.00 | ¥476.00 | 33.50K |
| 2026-06-24 | ¥475.00 | -0.84% | ¥477.00 | ¥483.00 | ¥471.00 | 84.10K |
| 2026-06-23 | ¥479.00 | +1.05% | ¥477.00 | ¥484.00 | ¥477.00 | 32.40K |
| 2026-06-22 | ¥474.00 | -2.87% | ¥489.00 | ¥489.00 | ¥472.00 | 143.90K |
| 2026-06-19 | ¥488.00 | +2.52% | ¥482.00 | ¥488.00 | ¥481.00 | 45.30K |
| 2026-06-18 | ¥476.00 | -0.42% | ¥483.00 | ¥483.00 | ¥475.00 | 66.90K |
| 2026-06-17 | ¥478.00 | -1.85% | ¥489.00 | ¥495.00 | ¥478.00 | 73.10K |
| 2026-06-16 | ¥487.00 | -0.41% | ¥490.00 | ¥493.00 | ¥485.00 | 73.70K |
| 2026-06-15 | ¥489.00 | +1.45% | ¥489.00 | ¥490.00 | ¥481.00 | 30.80K |
| 2026-06-12 | ¥482.00 | +0.84% | ¥477.00 | ¥484.00 | ¥475.00 | 25.80K |
| 2026-06-11 | ¥478.00 | -1.44% | ¥481.00 | ¥483.00 | ¥474.00 | 42.80K |
| 2026-06-10 | ¥485.00 | +0.83% | ¥479.00 | ¥491.00 | ¥477.00 | 46.50K |
| 2026-06-09 | ¥481.00 | +2.34% | ¥475.00 | ¥484.00 | ¥471.00 | 45.70K |
| 2026-06-08 | ¥470.00 | +1.08% | ¥460.00 | ¥471.00 | ¥456.00 | 66.60K |
| 2026-06-05 | ¥465.00 | +0.87% | ¥465.00 | ¥471.00 | ¥463.00 | 61.20K |
| 2026-06-04 | ¥461.00 | -0.65% | ¥464.00 | ¥466.00 | ¥459.00 | 33.60K |
| 2026-06-03 | ¥464.00 | -0.85% | ¥465.00 | ¥466.00 | ¥456.00 | 56.90K |
| 2026-06-02 | ¥468.00 | 0.00% | ¥468.00 | ¥475.00 | ¥464.00 | 60.00K |
| 2026-06-01 | ¥468.00 | -0.64% | ¥475.00 | ¥478.00 | ¥468.00 | 88.40K |
| 2026-05-29 | ¥471.00 | +1.07% | ¥463.00 | ¥474.00 | ¥463.00 | 59.20K |
| 2026-05-28 | ¥466.00 | +0.22% | ¥469.00 | ¥469.00 | ¥457.00 | 52.50K |
| 2026-05-27 | ¥465.00 | +1.97% | ¥452.00 | ¥469.00 | ¥452.00 | 80.60K |
| 2026-05-26 | ¥456.00 | +1.56% | ¥450.00 | ¥456.00 | ¥449.00 | 38.80K |
| 2026-05-25 | ¥449.00 | +1.35% | ¥447.00 | ¥449.00 | ¥442.00 | 24.10K |
| 2026-05-22 | ¥443.00 | +0.45% | ¥445.00 | ¥446.00 | ¥437.00 | 39.40K |