Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 1,039.00
+17.00 (1.66%)
Last updated: Feb 16, 2026, 3:24 PM JST
Booking Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,022.00 | 1,040.00 | 1,022.00 | 1,039.00 | 1,039.00 | 1.66% | 28,200 |
| Feb 13, 2026 | 1,043.00 | 1,045.00 | 1,022.00 | 1,022.00 | 1,022.00 | -2.29% | 35,000 |
| Feb 12, 2026 | 1,058.00 | 1,059.00 | 1,042.00 | 1,046.00 | 1,046.00 | -0.76% | 21,500 |
| Feb 10, 2026 | 1,045.00 | 1,061.00 | 1,043.00 | 1,054.00 | 1,054.00 | 0.76% | 14,400 |
| Feb 9, 2026 | 1,058.00 | 1,068.00 | 1,043.00 | 1,046.00 | 1,046.00 | -0.95% | 31,500 |
| Feb 6, 2026 | 1,038.00 | 1,056.00 | 1,025.00 | 1,056.00 | 1,056.00 | 1.64% | 20,900 |
| Feb 5, 2026 | 1,026.00 | 1,053.00 | 1,023.00 | 1,039.00 | 1,039.00 | 1.66% | 24,400 |
| Feb 4, 2026 | 1,028.00 | 1,028.00 | 1,015.00 | 1,022.00 | 1,022.00 | -1.26% | 16,600 |
| Feb 3, 2026 | 1,032.00 | 1,037.00 | 1,019.00 | 1,035.00 | 1,035.00 | - | 19,500 |
| Feb 2, 2026 | 1,038.00 | 1,052.00 | 1,021.00 | 1,035.00 | 1,035.00 | - | 30,600 |
| Jan 30, 2026 | 1,020.00 | 1,038.00 | 1,015.00 | 1,035.00 | 1,035.00 | 1.07% | 24,200 |
| Jan 29, 2026 | 1,023.00 | 1,026.00 | 1,006.00 | 1,024.00 | 1,024.00 | 0.59% | 23,200 |
| Jan 28, 2026 | 1,031.00 | 1,031.00 | 1,013.00 | 1,018.00 | 1,018.00 | -1.36% | 21,600 |
| Jan 27, 2026 | 1,050.00 | 1,050.00 | 1,023.00 | 1,032.00 | 1,032.00 | -0.86% | 31,700 |
| Jan 26, 2026 | 1,048.00 | 1,064.00 | 1,041.00 | 1,041.00 | 1,041.00 | -0.67% | 44,400 |
| Jan 23, 2026 | 1,035.00 | 1,048.00 | 1,018.00 | 1,048.00 | 1,048.00 | 2.85% | 28,100 |
| Jan 22, 2026 | 1,003.00 | 1,020.00 | 1,003.00 | 1,019.00 | 1,019.00 | 1.60% | 17,200 |
| Jan 21, 2026 | 1,007.00 | 1,018.00 | 999.00 | 1,003.00 | 1,003.00 | -0.89% | 34,800 |
| Jan 20, 2026 | 1,026.00 | 1,026.00 | 1,008.00 | 1,012.00 | 1,012.00 | -1.56% | 23,400 |
| Jan 19, 2026 | 1,042.00 | 1,046.00 | 1,028.00 | 1,028.00 | 1,028.00 | -0.48% | 20,800 |
| Jan 16, 2026 | 1,041.00 | 1,047.00 | 1,023.00 | 1,033.00 | 1,033.00 | -1.62% | 16,600 |
| Jan 15, 2026 | 1,023.00 | 1,050.00 | 1,016.00 | 1,050.00 | 1,050.00 | 3.96% | 29,300 |
| Jan 14, 2026 | 1,017.00 | 1,025.00 | 1,010.00 | 1,010.00 | 1,010.00 | -0.79% | 15,400 |
| Jan 13, 2026 | 1,050.00 | 1,050.00 | 1,007.00 | 1,018.00 | 1,018.00 | -2.12% | 58,900 |
| Jan 9, 2026 | 1,023.00 | 1,040.00 | 1,023.00 | 1,040.00 | 1,040.00 | 1.66% | 31,800 |
| Jan 8, 2026 | 1,007.00 | 1,029.00 | 1,007.00 | 1,023.00 | 1,023.00 | 1.59% | 26,200 |
| Jan 7, 2026 | 1,012.00 | 1,024.00 | 999.00 | 1,007.00 | 1,007.00 | -1.18% | 40,500 |
| Jan 6, 2026 | 1,012.00 | 1,023.00 | 1,000.00 | 1,019.00 | 1,019.00 | 2.10% | 24,200 |
| Jan 5, 2026 | 982.00 | 1,003.00 | 973.00 | 998.00 | 998.00 | 1.94% | 46,200 |
| Dec 30, 2025 | 1,003.00 | 1,007.00 | 976.00 | 979.00 | 979.00 | -2.97% | 33,300 |
| Dec 29, 2025 | 1,006.00 | 1,019.00 | 987.00 | 1,009.00 | 1,009.00 | 1.82% | 34,300 |
| Dec 26, 2025 | 1,025.00 | 1,040.00 | 987.00 | 991.00 | 991.00 | -0.10% | 70,100 |
| Dec 25, 2025 | 966.00 | 992.00 | 958.00 | 992.00 | 992.00 | 3.23% | 62,400 |
| Dec 24, 2025 | 949.00 | 972.00 | 948.00 | 961.00 | 961.00 | 1.37% | 45,700 |
| Dec 23, 2025 | 927.00 | 950.00 | 927.00 | 948.00 | 948.00 | 2.71% | 69,100 |
| Dec 22, 2025 | 950.00 | 955.00 | 918.00 | 923.00 | 923.00 | -3.45% | 91,500 |
| Dec 19, 2025 | 938.00 | 969.00 | 938.00 | 956.00 | 956.00 | 1.27% | 76,800 |
| Dec 18, 2025 | 928.00 | 944.00 | 920.00 | 944.00 | 944.00 | 0.11% | 91,600 |
| Dec 17, 2025 | 937.00 | 946.00 | 919.00 | 943.00 | 943.00 | 1.51% | 116,300 |
| Dec 16, 2025 | 965.00 | 968.00 | 921.00 | 929.00 | 929.00 | -2.21% | 129,400 |
| Dec 15, 2025 | 989.00 | 1,000.00 | 942.00 | 950.00 | 950.00 | -11.46% | 348,900 |
| Dec 12, 2025 | 1,031.00 | 1,087.00 | 1,031.00 | 1,073.00 | 1,073.00 | 2.88% | 154,700 |
| Dec 11, 2025 | 1,064.00 | 1,067.00 | 1,043.00 | 1,043.00 | 1,043.00 | -1.79% | 58,800 |
| Dec 10, 2025 | 1,055.00 | 1,065.00 | 1,041.00 | 1,062.00 | 1,062.00 | 0.57% | 50,000 |
| Dec 9, 2025 | 1,050.00 | 1,056.00 | 1,039.00 | 1,056.00 | 1,056.00 | 0.57% | 50,600 |
| Dec 8, 2025 | 1,047.00 | 1,051.00 | 1,043.00 | 1,050.00 | 1,050.00 | - | 37,200 |
| Dec 5, 2025 | 1,055.00 | 1,062.00 | 1,035.00 | 1,050.00 | 1,050.00 | -0.76% | 44,800 |
| Dec 4, 2025 | 1,052.00 | 1,075.00 | 1,051.00 | 1,058.00 | 1,058.00 | 0.57% | 42,300 |
| Dec 3, 2025 | 1,078.00 | 1,078.00 | 1,034.00 | 1,052.00 | 1,052.00 | -1.31% | 41,500 |
| Dec 2, 2025 | 1,053.00 | 1,079.00 | 1,053.00 | 1,066.00 | 1,066.00 | 1.72% | 69,100 |