Izu Shaboten Resort Co.,Ltd 6819
TSE · Japan · Consumer Services
¥471.00-1.00 (-0.21%)
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 | ¥470.00 | -0.42% | ¥472.00 | ¥473.00 | ¥470.00 | 8.30K |
| 2026-10-01 | ¥472.00 | -0.21% | ¥476.00 | ¥476.00 | ¥472.00 | 12.00K |
| 2026-09-30 | ¥473.00 | -0.21% | ¥475.00 | ¥476.00 | ¥473.00 | 12.40K |
| 2026-09-29 | ¥474.00 | -0.42% | ¥475.00 | ¥476.00 | ¥474.00 | 8.50K |
| 2026-09-28 | ¥476.00 | -0.42% | ¥480.00 | ¥480.00 | ¥476.00 | 19.10K |
| 2026-09-25 | ¥478.00 | +0.21% | ¥477.00 | ¥478.00 | ¥476.00 | 5.70K |
| 2026-09-24 | ¥477.00 | -0.21% | ¥478.00 | ¥478.00 | ¥477.00 | 13.10K |
| 2026-09-18 | ¥478.00 | +0.21% | ¥477.00 | ¥478.00 | ¥477.00 | 4.10K |
| 2026-09-17 | ¥477.00 | -0.42% | ¥479.00 | ¥479.00 | ¥477.00 | 3.40K |
| 2026-09-16 | ¥479.00 | +0.21% | ¥478.00 | ¥479.00 | ¥475.00 | 10.00K |
| 2026-09-15 | ¥478.00 | -0.21% | ¥479.00 | ¥480.00 | ¥478.00 | 4.70K |
| 2026-09-14 | ¥479.00 | -0.21% | ¥480.00 | ¥480.00 | ¥478.00 | 8.60K |
| 2026-09-11 | ¥480.00 | +0.63% | ¥481.00 | ¥481.00 | ¥478.00 | 6.40K |
| 2026-09-10 | ¥477.00 | -0.42% | ¥478.00 | ¥482.00 | ¥477.00 | 13.80K |
| 2026-09-09 | ¥479.00 | -0.62% | ¥482.00 | ¥482.00 | ¥478.00 | 7.20K |
| 2026-09-08 | ¥482.00 | +0.42% | ¥481.00 | ¥482.00 | ¥479.00 | 7.30K |
| 2026-09-07 | ¥480.00 | +0.42% | ¥479.00 | ¥480.00 | ¥478.00 | 12.00K |
| 2026-09-04 | ¥478.00 | +0.84% | ¥475.00 | ¥478.00 | ¥474.00 | 50.20K |
| 2026-09-03 | ¥474.00 | 0.00% | ¥474.00 | ¥475.00 | ¥473.00 | 5.80K |
| 2026-09-02 | ¥474.00 | -0.21% | ¥475.00 | ¥475.00 | ¥473.00 | 5.00K |
| 2026-09-01 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥473.00 | 11.40K |
| 2026-08-31 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥473.00 | 11.00K |
| 2026-08-28 | ¥475.00 | 0.00% | ¥474.00 | ¥475.00 | ¥474.00 | 4.80K |
| 2026-08-27 | ¥475.00 | 0.00% | ¥474.00 | ¥475.00 | ¥474.00 | 7.80K |
| 2026-08-26 | ¥475.00 | 0.00% | ¥475.00 | ¥475.00 | ¥474.00 | 4.50K |
| 2026-08-25 | ¥475.00 | +0.42% | ¥474.00 | ¥475.00 | ¥474.00 | 3.70K |
| 2026-08-24 | ¥473.00 | -0.21% | ¥476.00 | ¥476.00 | ¥473.00 | 7.20K |
| 2026-08-21 | ¥474.00 | -0.21% | ¥475.00 | ¥478.00 | ¥473.00 | 8.20K |
| 2026-08-20 | ¥475.00 | +0.21% | ¥477.00 | ¥478.00 | ¥474.00 | 11.60K |
| 2026-08-19 | ¥474.00 | -0.21% | ¥476.00 | ¥478.00 | ¥474.00 | 7.00K |
| 2026-08-18 | ¥475.00 | 0.00% | ¥478.00 | ¥478.00 | ¥475.00 | 8.10K |
| 2026-08-17 | ¥475.00 | 0.00% | ¥475.00 | ¥478.00 | ¥475.00 | 16.70K |
| 2026-08-14 | ¥475.00 | -0.84% | ¥479.00 | ¥480.00 | ¥475.00 | 15.10K |
| 2026-08-13 | ¥479.00 | -0.21% | ¥480.00 | ¥481.00 | ¥475.00 | 19.00K |
| 2026-08-12 | ¥480.00 | +1.05% | ¥476.00 | ¥481.00 | ¥476.00 | 18.60K |
| 2026-08-10 | ¥475.00 | -0.63% | ¥478.00 | ¥479.00 | ¥474.00 | 16.90K |
| 2026-08-07 | ¥478.00 | +0.42% | ¥478.00 | ¥478.00 | ¥476.00 | 4.90K |
| 2026-08-06 | ¥476.00 | 0.00% | ¥476.00 | ¥479.00 | ¥476.00 | 4.60K |
| 2026-08-05 | ¥476.00 | -0.42% | ¥478.00 | ¥479.00 | ¥476.00 | 4.20K |
| 2026-08-04 | ¥478.00 | +0.42% | ¥478.00 | ¥479.00 | ¥476.00 | 11.00K |
| 2026-08-03 | ¥476.00 | -0.42% | ¥479.00 | ¥479.00 | ¥475.00 | 8.40K |
| 2026-07-31 | ¥478.00 | 0.00% | ¥474.00 | ¥478.00 | ¥474.00 | 5.90K |
| 2026-07-30 | ¥478.00 | +0.21% | ¥477.00 | ¥478.00 | ¥474.00 | 3.90K |
| 2026-07-29 | ¥477.00 | +0.21% | ¥476.00 | ¥480.00 | ¥475.00 | 5.20K |
| 2026-07-28 | ¥476.00 | -0.83% | ¥478.00 | ¥480.00 | ¥474.00 | 8.80K |
| 2026-07-27 | ¥480.00 | +0.21% | ¥479.00 | ¥480.00 | ¥477.00 | 2.40K |
| 2026-07-24 | ¥479.00 | +0.42% | ¥478.00 | ¥480.00 | ¥474.00 | 7.90K |
| 2026-07-23 | ¥477.00 | +0.63% | ¥475.00 | ¥478.00 | ¥474.00 | 10.10K |
| 2026-07-22 | ¥474.00 | +0.42% | ¥473.00 | ¥474.00 | ¥470.00 | 8.80K |
| 2026-07-21 | ¥472.00 | +0.43% | ¥472.00 | ¥473.00 | ¥470.00 | 6.00K |
| 2026-07-17 | ¥470.00 | -0.21% | ¥472.00 | ¥473.00 | ¥470.00 | 6.10K |
| 2026-07-16 | ¥471.00 | -0.42% | ¥473.00 | ¥474.00 | ¥471.00 | 5.10K |
| 2026-07-15 | ¥473.00 | +0.21% | ¥473.00 | ¥473.00 | ¥470.00 | 1.90K |
| 2026-07-14 | ¥472.00 | +0.43% | ¥472.00 | ¥473.00 | ¥470.00 | 2.20K |
| 2026-07-13 | ¥470.00 | -0.42% | ¥475.00 | ¥475.00 | ¥469.00 | 8.30K |
| 2026-07-10 | ¥472.00 | 0.00% | ¥473.00 | ¥473.00 | ¥471.00 | 5.60K |
| 2026-07-09 | ¥472.00 | 0.00% | ¥474.00 | ¥474.00 | ¥469.00 | 51.90K |
| 2026-07-08 | ¥472.00 | +0.64% | ¥473.00 | ¥473.00 | ¥468.00 | 6.70K |
| 2026-07-07 | ¥469.00 | +0.43% | ¥470.00 | ¥471.00 | ¥467.00 | 6.00K |
| 2026-07-06 | ¥467.00 | +0.65% | ¥470.00 | ¥470.00 | ¥467.00 | 6.60K |
| 2026-07-03 | ¥464.00 | -0.64% | ¥469.00 | ¥470.00 | ¥464.00 | 7.20K |
| 2026-07-02 | ¥467.00 | +0.43% | ¥466.00 | ¥470.00 | ¥465.00 | 8.10K |
| 2026-07-01 | ¥465.00 | +1.09% | ¥460.00 | ¥465.00 | ¥460.00 | 8.50K |
| 2026-06-30 | ¥460.00 | +0.44% | ¥457.00 | ¥460.00 | ¥457.00 | 6.00K |
| 2026-06-29 | ¥458.00 | +0.22% | ¥461.00 | ¥461.00 | ¥457.00 | 3.30K |
| 2026-06-26 | ¥457.00 | +0.22% | ¥456.00 | ¥460.00 | ¥456.00 | 5.00K |
| 2026-06-25 | ¥456.00 | -0.22% | ¥456.00 | ¥460.00 | ¥456.00 | 6.90K |
| 2026-06-24 | ¥457.00 | -0.65% | ¥460.00 | ¥461.00 | ¥456.00 | 11.40K |
| 2026-06-23 | ¥460.00 | -0.86% | ¥465.00 | ¥465.00 | ¥460.00 | 6.30K |
| 2026-06-22 | ¥464.00 | -0.22% | ¥465.00 | ¥465.00 | ¥460.00 | 13.60K |
| 2026-06-19 | ¥465.00 | -0.21% | ¥466.00 | ¥468.00 | ¥463.00 | 5.10K |
| 2026-06-18 | ¥466.00 | 0.00% | ¥466.00 | ¥466.00 | ¥463.00 | 3.70K |
| 2026-06-17 | ¥466.00 | +0.87% | ¥463.00 | ¥466.00 | ¥462.00 | 9.70K |
| 2026-06-16 | ¥462.00 | +0.43% | ¥460.00 | ¥463.00 | ¥460.00 | 12.10K |
| 2026-06-15 | ¥460.00 | +0.66% | ¥459.00 | ¥461.00 | ¥459.00 | 22.70K |
| 2026-06-12 | ¥457.00 | 0.00% | ¥457.00 | ¥461.00 | ¥455.00 | 5.10K |
| 2026-06-11 | ¥457.00 | +0.44% | ¥457.00 | ¥459.00 | ¥455.00 | 7.30K |
| 2026-06-10 | ¥455.00 | 0.00% | ¥455.00 | ¥458.00 | ¥455.00 | 6.70K |
| 2026-06-09 | ¥455.00 | -0.22% | ¥456.00 | ¥457.00 | ¥455.00 | 7.00K |
| 2026-06-08 | ¥456.00 | -0.22% | ¥457.00 | ¥458.00 | ¥455.00 | 5.20K |
| 2026-06-05 | ¥457.00 | +1.11% | ¥454.00 | ¥457.00 | ¥452.00 | 9.20K |
| 2026-06-04 | ¥452.00 | -1.31% | ¥460.00 | ¥460.00 | ¥451.00 | 23.90K |
| 2026-06-03 | ¥458.00 | -1.08% | ¥460.00 | ¥463.00 | ¥458.00 | 10.00K |
| 2026-06-02 | ¥463.00 | +0.22% | ¥462.00 | ¥463.00 | ¥460.00 | 15.00K |
| 2026-06-01 | ¥462.00 | -1.07% | ¥465.00 | ¥468.00 | ¥461.00 | 24.10K |
| 2026-05-29 | ¥467.00 | +0.43% | ¥464.00 | ¥467.00 | ¥463.00 | 9.40K |
| 2026-05-28 | ¥465.00 | +0.22% | ¥465.00 | ¥467.00 | ¥465.00 | 7.50K |
| 2026-05-27 | ¥464.00 | -0.22% | ¥468.00 | ¥468.00 | ¥462.00 | 15.80K |
| 2026-05-26 | ¥465.00 | -0.85% | ¥467.00 | ¥469.00 | ¥463.00 | 20.50K |
| 2026-05-25 | ¥469.00 | -0.85% | ¥472.00 | ¥472.00 | ¥468.00 | 5.70K |