Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 649.00
+9.00 (1.41%)
Nov 10, 2026, 3:30 PM JST
Booking Resort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 640.00 | 650.00 | 639.00 | 649.00 | 649.00 | 1.41% | 18,600 |
| Nov 9, 2026 | 653.00 | 653.00 | 633.00 | 640.00 | 640.00 | 1.11% | 21,300 |
| Nov 6, 2026 | 640.00 | 640.00 | 628.00 | 633.00 | 633.00 | -3.95% | 43,100 |
| Nov 5, 2026 | 652.00 | 667.00 | 652.00 | 659.00 | 659.00 | 1.07% | 13,200 |
| Nov 4, 2026 | 654.00 | 659.00 | 650.00 | 652.00 | 652.00 | -0.31% | 19,400 |
| Nov 2, 2026 | 662.00 | 664.00 | 654.00 | 654.00 | 654.00 | -1.06% | 11,000 |
| Oct 30, 2026 | 672.00 | 677.00 | 661.00 | 661.00 | 661.00 | -1.34% | 14,700 |
| Oct 29, 2026 | 673.00 | 675.00 | 663.00 | 670.00 | 670.00 | -0.89% | 14,500 |
| Oct 28, 2026 | 672.00 | 682.00 | 672.00 | 676.00 | 676.00 | -0.59% | 16,300 |
| Oct 27, 2026 | 687.00 | 687.00 | 680.00 | 680.00 | 680.00 | -0.58% | 9,800 |
| Oct 26, 2026 | 688.00 | 689.00 | 683.00 | 684.00 | 684.00 | -0.58% | 12,000 |
| Oct 23, 2026 | 687.00 | 698.00 | 680.00 | 688.00 | 688.00 | - | 13,900 |
| Oct 22, 2026 | 692.00 | 697.00 | 688.00 | 688.00 | 688.00 | -0.86% | 16,800 |
| Oct 21, 2026 | 697.00 | 700.00 | 694.00 | 694.00 | 694.00 | -1.00% | 9,800 |
| Oct 20, 2026 | 700.00 | 708.00 | 692.00 | 701.00 | 701.00 | 0.72% | 22,300 |
| Oct 19, 2026 | 696.00 | 702.00 | 696.00 | 696.00 | 696.00 | -1.00% | 12,200 |
| Oct 16, 2026 | 698.00 | 707.00 | 698.00 | 703.00 | 703.00 | 1.59% | 4,900 |
| Oct 15, 2026 | 708.00 | 708.00 | 692.00 | 692.00 | 692.00 | -2.54% | 18,000 |
| Oct 14, 2026 | 708.00 | 717.00 | 708.00 | 710.00 | 710.00 | -0.70% | 3,600 |
| Oct 13, 2026 | 721.00 | 721.00 | 712.00 | 715.00 | 715.00 | -1.79% | 5,400 |
| Oct 9, 2026 | 701.00 | 728.00 | 701.00 | 728.00 | 728.00 | 3.70% | 15,100 |
| Oct 8, 2026 | 707.00 | 709.00 | 702.00 | 702.00 | 702.00 | -0.43% | 7,600 |
| Oct 7, 2026 | 714.00 | 714.00 | 705.00 | 705.00 | 705.00 | -1.26% | 10,600 |
| Oct 6, 2026 | 713.00 | 720.00 | 713.00 | 714.00 | 714.00 | 0.14% | 5,800 |
| Oct 5, 2026 | 742.00 | 743.00 | 710.00 | 713.00 | 713.00 | -1.93% | 19,500 |
| Oct 2, 2026 | 733.00 | 733.00 | 727.00 | 727.00 | 727.00 | 0.14% | 2,200 |
| Oct 1, 2026 | 721.00 | 731.00 | 721.00 | 726.00 | 726.00 | -0.68% | 8,800 |
| Sep 30, 2026 | 752.00 | 752.00 | 731.00 | 731.00 | 731.00 | -2.27% | 5,600 |
| Sep 29, 2026 | 750.00 | 750.00 | 734.00 | 748.00 | 748.00 | 1.63% | 8,500 |
| Sep 28, 2026 | 745.00 | 745.00 | 731.00 | 736.00 | 736.00 | 0.82% | 6,900 |
| Sep 25, 2026 | 750.00 | 752.00 | 730.00 | 730.00 | 730.00 | -2.41% | 14,900 |
| Sep 24, 2026 | 721.00 | 749.00 | 721.00 | 748.00 | 748.00 | 2.89% | 22,500 |
| Sep 18, 2026 | 735.00 | 737.00 | 726.00 | 727.00 | 727.00 | - | 10,700 |
| Sep 17, 2026 | 705.00 | 729.00 | 705.00 | 727.00 | 727.00 | 2.25% | 12,000 |
| Sep 16, 2026 | 718.00 | 720.00 | 698.00 | 711.00 | 711.00 | -0.14% | 29,300 |
| Sep 15, 2026 | 708.00 | 718.00 | 707.00 | 712.00 | 712.00 | -0.97% | 13,900 |
| Sep 14, 2026 | 700.00 | 723.00 | 700.00 | 719.00 | 719.00 | 2.42% | 23,000 |
| Sep 11, 2026 | 703.00 | 708.00 | 698.00 | 702.00 | 702.00 | -0.43% | 22,900 |
| Sep 10, 2026 | 708.00 | 712.00 | 703.00 | 705.00 | 705.00 | -0.42% | 13,800 |
| Sep 9, 2026 | 717.00 | 717.00 | 708.00 | 708.00 | 708.00 | -2.07% | 18,600 |
| Sep 8, 2026 | 716.00 | 725.00 | 716.00 | 723.00 | 723.00 | 0.56% | 5,600 |
| Sep 7, 2026 | 726.00 | 727.00 | 716.00 | 719.00 | 719.00 | -0.96% | 17,000 |
| Sep 4, 2026 | 723.00 | 733.00 | 718.00 | 726.00 | 726.00 | 1.68% | 15,800 |
| Sep 3, 2026 | 720.00 | 725.00 | 714.00 | 714.00 | 714.00 | -0.42% | 9,100 |
| Sep 2, 2026 | 740.00 | 740.00 | 716.00 | 717.00 | 717.00 | -3.11% | 22,700 |
| Sep 1, 2026 | 756.00 | 756.00 | 730.00 | 740.00 | 740.00 | -1.07% | 27,000 |
| Aug 31, 2026 | 748.00 | 755.00 | 740.00 | 748.00 | 748.00 | -0.13% | 16,400 |
| Aug 28, 2026 | 750.00 | 758.00 | 747.00 | 749.00 | 749.00 | -0.13% | 11,600 |
| Aug 27, 2026 | 746.00 | 767.00 | 746.00 | 750.00 | 750.00 | 0.40% | 16,400 |
| Aug 26, 2026 | 748.00 | 756.00 | 747.00 | 747.00 | 747.00 | -0.40% | 8,000 |