Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 1,017.00
-6.00 (-0.59%)
Last updated: Apr 3, 2026, 2:28 PM JST
Booking Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2026 | 1,025.00 | 1,031.00 | 1,011.00 | 1,021.00 | 1,021.00 | -0.20% | 20,700 |
| Apr 2, 2026 | 1,044.00 | 1,050.00 | 1,017.00 | 1,023.00 | 1,023.00 | -1.92% | 25,800 |
| Apr 1, 2026 | 1,003.00 | 1,046.00 | 1,003.00 | 1,043.00 | 1,043.00 | 4.30% | 36,100 |
| Mar 31, 2026 | 1,019.00 | 1,021.00 | 997.00 | 1,000.00 | 1,000.00 | -0.30% | 29,700 |
| Mar 30, 2026 | 1,000.00 | 1,016.00 | 991.00 | 1,003.00 | 1,003.00 | - | 37,400 |
| Mar 27, 2026 | 976.00 | 1,005.00 | 976.00 | 1,003.00 | 1,003.00 | 2.87% | 44,300 |
| Mar 26, 2026 | 990.00 | 1,000.00 | 975.00 | 975.00 | 975.00 | -1.52% | 39,700 |
| Mar 25, 2026 | 988.00 | 1,001.00 | 988.00 | 990.00 | 990.00 | 0.20% | 30,900 |
| Mar 24, 2026 | 974.00 | 990.00 | 968.00 | 988.00 | 988.00 | 3.02% | 34,900 |
| Mar 23, 2026 | 981.00 | 986.00 | 959.00 | 959.00 | 959.00 | -3.23% | 53,300 |
| Mar 19, 2026 | 996.00 | 1,014.00 | 984.00 | 991.00 | 991.00 | -1.39% | 47,300 |
| Mar 18, 2026 | 1,011.00 | 1,020.00 | 993.00 | 1,005.00 | 1,005.00 | 1.72% | 21,300 |
| Mar 17, 2026 | 1,030.00 | 1,032.00 | 985.00 | 988.00 | 988.00 | 0.71% | 68,600 |
| Mar 16, 2026 | 980.00 | 998.00 | 965.00 | 981.00 | 981.00 | -2.68% | 67,700 |
| Mar 13, 2026 | 1,008.00 | 1,015.00 | 995.00 | 1,008.00 | 1,008.00 | -2.14% | 52,700 |
| Mar 12, 2026 | 1,042.00 | 1,044.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.15% | 31,200 |
| Mar 11, 2026 | 1,032.00 | 1,054.00 | 1,032.00 | 1,042.00 | 1,042.00 | 0.68% | 36,100 |
| Mar 10, 2026 | 1,044.00 | 1,044.00 | 1,024.00 | 1,035.00 | 1,035.00 | 1.97% | 27,500 |
| Mar 9, 2026 | 1,018.00 | 1,021.00 | 998.00 | 1,015.00 | 1,015.00 | -3.15% | 50,300 |
| Mar 6, 2026 | 1,026.00 | 1,053.00 | 1,023.00 | 1,048.00 | 1,048.00 | 0.87% | 25,800 |
| Mar 5, 2026 | 1,023.00 | 1,049.00 | 1,023.00 | 1,039.00 | 1,039.00 | 4.00% | 38,400 |
| Mar 4, 2026 | 1,008.00 | 1,025.00 | 983.00 | 999.00 | 999.00 | -3.76% | 74,100 |
| Mar 3, 2026 | 1,060.00 | 1,065.00 | 1,032.00 | 1,038.00 | 1,038.00 | -2.35% | 52,700 |
| Mar 2, 2026 | 1,088.00 | 1,088.00 | 1,047.00 | 1,063.00 | 1,063.00 | -3.19% | 78,600 |
| Feb 27, 2026 | 1,077.00 | 1,108.00 | 1,064.00 | 1,098.00 | 1,098.00 | 3.39% | 62,400 |
| Feb 26, 2026 | 1,049.00 | 1,063.00 | 1,048.00 | 1,062.00 | 1,062.00 | 1.24% | 17,900 |
| Feb 25, 2026 | 1,031.00 | 1,051.00 | 1,031.00 | 1,049.00 | 1,049.00 | 1.75% | 44,000 |
| Feb 24, 2026 | 1,040.00 | 1,046.00 | 1,031.00 | 1,031.00 | 1,031.00 | - | 25,100 |
| Feb 20, 2026 | 1,029.00 | 1,048.00 | 1,024.00 | 1,031.00 | 1,031.00 | -0.39% | 38,400 |
| Feb 19, 2026 | 1,025.00 | 1,035.00 | 1,022.00 | 1,035.00 | 1,035.00 | 0.98% | 16,600 |
| Feb 18, 2026 | 1,015.00 | 1,029.00 | 1,013.00 | 1,025.00 | 1,025.00 | 0.99% | 15,700 |
| Feb 17, 2026 | 1,040.00 | 1,042.00 | 1,011.00 | 1,015.00 | 1,015.00 | -2.31% | 47,600 |
| 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 |