Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 1,158.00
+53.00 (4.80%)
Last updated: Oct 20, 2025, 11:29 AM JST
Booking Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 1,111.00 | 1,181.00 | 1,111.00 | 1,181.00 | 1,181.00 | 6.88% | 126,800 |
| Oct 17, 2025 | 1,120.00 | 1,121.00 | 1,095.00 | 1,105.00 | 1,105.00 | -1.16% | 63,900 |
| Oct 16, 2025 | 1,108.00 | 1,152.00 | 1,108.00 | 1,118.00 | 1,118.00 | 0.90% | 98,500 |
| Oct 15, 2025 | 1,103.00 | 1,121.00 | 1,094.00 | 1,108.00 | 1,108.00 | 1.19% | 84,600 |
| Oct 14, 2025 | 1,103.00 | 1,121.00 | 1,075.00 | 1,095.00 | 1,095.00 | -3.35% | 154,900 |
| Oct 10, 2025 | 1,190.00 | 1,190.00 | 1,113.00 | 1,133.00 | 1,133.00 | -5.43% | 171,000 |
| Oct 9, 2025 | 1,202.00 | 1,208.00 | 1,190.00 | 1,198.00 | 1,198.00 | - | 38,300 |
| Oct 8, 2025 | 1,217.00 | 1,217.00 | 1,186.00 | 1,198.00 | 1,198.00 | 0.50% | 76,400 |
| Oct 7, 2025 | 1,174.00 | 1,204.00 | 1,160.00 | 1,192.00 | 1,192.00 | 1.19% | 64,400 |
| Oct 6, 2025 | 1,202.00 | 1,204.00 | 1,169.00 | 1,178.00 | 1,178.00 | -0.76% | 57,200 |
| Oct 3, 2025 | 1,160.00 | 1,196.00 | 1,159.00 | 1,187.00 | 1,187.00 | 1.63% | 68,800 |
| Oct 2, 2025 | 1,174.00 | 1,194.00 | 1,159.00 | 1,168.00 | 1,168.00 | -0.51% | 59,900 |
| Oct 1, 2025 | 1,191.00 | 1,192.00 | 1,165.00 | 1,174.00 | 1,174.00 | -2.17% | 53,700 |
| Sep 30, 2025 | 1,225.00 | 1,227.00 | 1,170.00 | 1,200.00 | 1,200.00 | -3.07% | 187,200 |
| Sep 29, 2025 | 1,220.00 | 1,252.00 | 1,185.00 | 1,238.00 | 1,238.00 | 3.08% | 144,900 |
| Sep 26, 2025 | 1,197.00 | 1,236.00 | 1,181.00 | 1,201.00 | 1,201.00 | 0.08% | 88,900 |
| Sep 25, 2025 | 1,243.00 | 1,247.00 | 1,200.00 | 1,200.00 | 1,200.00 | -2.44% | 61,600 |
| Sep 24, 2025 | 1,279.00 | 1,293.00 | 1,230.00 | 1,230.00 | 1,230.00 | -4.73% | 87,600 |
| Sep 22, 2025 | 1,292.00 | 1,309.00 | 1,271.00 | 1,291.00 | 1,291.00 | -0.08% | 76,800 |
| Sep 19, 2025 | 1,295.00 | 1,310.00 | 1,262.00 | 1,292.00 | 1,292.00 | -0.23% | 103,300 |
| Sep 18, 2025 | 1,265.00 | 1,327.00 | 1,265.00 | 1,295.00 | 1,295.00 | 1.97% | 212,800 |
| Sep 17, 2025 | 1,320.00 | 1,324.00 | 1,256.00 | 1,270.00 | 1,270.00 | -5.08% | 266,100 |
| Sep 16, 2025 | 1,381.00 | 1,425.00 | 1,312.00 | 1,338.00 | 1,338.00 | 17.27% | 1,127,900 |
| Sep 12, 2025 | 1,149.00 | 1,149.00 | 1,092.00 | 1,141.00 | 1,141.00 | 1.97% | 133,900 |
| Sep 11, 2025 | 1,096.00 | 1,128.00 | 1,096.00 | 1,119.00 | 1,119.00 | 2.01% | 32,600 |
| Sep 10, 2025 | 1,123.00 | 1,123.00 | 1,090.00 | 1,097.00 | 1,097.00 | -1.08% | 60,500 |
| Sep 9, 2025 | 1,140.00 | 1,144.00 | 1,103.00 | 1,109.00 | 1,109.00 | -2.12% | 39,600 |
| Sep 8, 2025 | 1,135.00 | 1,135.00 | 1,119.00 | 1,133.00 | 1,133.00 | 1.61% | 28,400 |
| Sep 5, 2025 | 1,092.00 | 1,139.00 | 1,084.00 | 1,115.00 | 1,115.00 | 2.11% | 67,700 |
| Sep 4, 2025 | 1,085.00 | 1,095.00 | 1,068.00 | 1,092.00 | 1,092.00 | 2.06% | 34,800 |
| Sep 3, 2025 | 1,100.00 | 1,111.00 | 1,066.00 | 1,070.00 | 1,070.00 | -3.08% | 49,600 |
| Sep 2, 2025 | 1,083.00 | 1,104.00 | 1,082.00 | 1,104.00 | 1,104.00 | 2.13% | 34,000 |
| Sep 1, 2025 | 1,069.00 | 1,081.00 | 1,054.00 | 1,081.00 | 1,081.00 | 0.09% | 45,000 |
| Aug 29, 2025 | 1,100.00 | 1,100.00 | 1,072.00 | 1,080.00 | 1,080.00 | -0.92% | 36,500 |
| Aug 28, 2025 | 1,070.00 | 1,096.00 | 1,070.00 | 1,090.00 | 1,090.00 | 1.02% | 86,900 |
| Aug 27, 2025 | 1,065.00 | 1,081.00 | 1,063.00 | 1,079.00 | 1,079.00 | 0.56% | 96,500 |
| Aug 26, 2025 | 1,111.00 | 1,116.00 | 1,071.00 | 1,073.00 | 1,073.00 | -4.54% | 85,100 |
| Aug 25, 2025 | 1,164.00 | 1,174.00 | 1,121.00 | 1,124.00 | 1,124.00 | -2.43% | 103,400 |
| Aug 22, 2025 | 1,176.00 | 1,191.00 | 1,152.00 | 1,152.00 | 1,152.00 | -2.04% | 41,800 |
| Aug 21, 2025 | 1,207.00 | 1,217.00 | 1,174.00 | 1,176.00 | 1,176.00 | -2.16% | 52,600 |
| Aug 20, 2025 | 1,215.00 | 1,221.00 | 1,190.00 | 1,202.00 | 1,202.00 | -0.99% | 55,700 |
| Aug 19, 2025 | 1,239.00 | 1,239.00 | 1,186.00 | 1,214.00 | 1,214.00 | -1.06% | 74,100 |
| Aug 18, 2025 | 1,226.00 | 1,254.00 | 1,216.00 | 1,227.00 | 1,227.00 | -0.73% | 62,000 |
| Aug 15, 2025 | 1,232.00 | 1,260.00 | 1,222.00 | 1,236.00 | 1,236.00 | 0.57% | 85,500 |
| Aug 14, 2025 | 1,215.00 | 1,255.00 | 1,213.00 | 1,229.00 | 1,229.00 | 4.42% | 115,300 |
| Aug 13, 2025 | 1,199.00 | 1,201.00 | 1,177.00 | 1,177.00 | 1,177.00 | -2.32% | 30,900 |
| Aug 12, 2025 | 1,181.00 | 1,211.00 | 1,177.00 | 1,205.00 | 1,205.00 | 2.99% | 80,800 |
| Aug 8, 2025 | 1,184.00 | 1,198.00 | 1,161.00 | 1,170.00 | 1,170.00 | -1.18% | 35,700 |
| Aug 7, 2025 | 1,180.00 | 1,192.00 | 1,172.00 | 1,184.00 | 1,184.00 | 0.34% | 42,400 |
| Aug 6, 2025 | 1,172.00 | 1,204.00 | 1,170.00 | 1,180.00 | 1,180.00 | 0.85% | 47,400 |