Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 752.00
+5.00 (0.67%)
Aug 27, 2026, 2:44 PM JST
Booking Resort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 746.00 | 767.00 | 746.00 | 753.00 | - | 0.80% | 12,700 |
| Aug 26, 2026 | 748.00 | 756.00 | 747.00 | 747.00 | 747.00 | -0.40% | 8,000 |
| Aug 25, 2026 | 750.00 | 756.00 | 748.00 | 750.00 | 750.00 | 0.40% | 4,800 |
| Aug 24, 2026 | 751.00 | 755.00 | 741.00 | 747.00 | 747.00 | 1.08% | 7,600 |
| Aug 21, 2026 | 752.00 | 755.00 | 735.00 | 739.00 | 739.00 | -0.94% | 10,500 |
| Aug 20, 2026 | 744.00 | 748.00 | 733.00 | 746.00 | 746.00 | 2.19% | 7,600 |
| Aug 19, 2026 | 746.00 | 746.00 | 730.00 | 730.00 | 730.00 | -0.54% | 3,800 |
| Aug 18, 2026 | 742.00 | 750.00 | 734.00 | 734.00 | 734.00 | -0.41% | 10,800 |
| Aug 17, 2026 | 770.00 | 770.00 | 735.00 | 737.00 | 737.00 | -3.91% | 28,000 |
| Aug 14, 2026 | 737.00 | 767.00 | 737.00 | 767.00 | 767.00 | 4.07% | 17,600 |
| Aug 13, 2026 | 763.00 | 763.00 | 737.00 | 737.00 | 737.00 | -2.90% | 23,700 |
| Aug 12, 2026 | 780.00 | 787.00 | 741.00 | 759.00 | 759.00 | -0.13% | 34,300 |
| Aug 10, 2026 | 728.00 | 761.00 | 725.00 | 760.00 | 760.00 | 5.41% | 39,100 |
| Aug 7, 2026 | 720.00 | 721.00 | 709.00 | 721.00 | 721.00 | 0.70% | 8,100 |
| Aug 6, 2026 | 706.00 | 720.00 | 706.00 | 716.00 | 716.00 | 2.29% | 8,300 |
| Aug 5, 2026 | 707.00 | 707.00 | 699.00 | 700.00 | 700.00 | 0.29% | 6,200 |
| Aug 4, 2026 | 708.00 | 708.00 | 698.00 | 698.00 | 698.00 | -0.29% | 4,900 |
| Aug 3, 2026 | 697.00 | 709.00 | 697.00 | 700.00 | 700.00 | -1.41% | 9,800 |
| Jul 31, 2026 | 698.00 | 710.00 | 698.00 | 710.00 | 710.00 | - | 9,500 |
| Jul 30, 2026 | 691.00 | 710.00 | 691.00 | 710.00 | 710.00 | 2.01% | 11,800 |
| Jul 29, 2026 | 702.00 | 702.00 | 694.00 | 696.00 | 696.00 | -0.43% | 9,300 |
| Jul 28, 2026 | 704.00 | 704.00 | 695.00 | 699.00 | 699.00 | -0.71% | 7,000 |
| Jul 27, 2026 | 695.00 | 704.00 | 694.00 | 704.00 | 704.00 | 1.59% | 10,500 |
| Jul 24, 2026 | 693.00 | 699.00 | 691.00 | 693.00 | 693.00 | -0.14% | 6,700 |
| Jul 23, 2026 | 700.00 | 700.00 | 688.00 | 694.00 | 694.00 | -0.86% | 18,600 |
| Jul 22, 2026 | 704.00 | 704.00 | 697.00 | 700.00 | 700.00 | - | 4,300 |
| Jul 21, 2026 | 699.00 | 708.00 | 692.00 | 700.00 | 700.00 | - | 25,600 |
| Jul 17, 2026 | 708.00 | 711.00 | 695.00 | 700.00 | 700.00 | -0.43% | 14,400 |
| Jul 16, 2026 | 700.00 | 705.00 | 698.00 | 703.00 | 703.00 | 0.43% | 14,400 |
| Jul 15, 2026 | 707.00 | 707.00 | 693.00 | 700.00 | 700.00 | 0.29% | 11,500 |
| Jul 14, 2026 | 700.00 | 700.00 | 693.00 | 698.00 | 698.00 | 0.14% | 9,400 |
| Jul 13, 2026 | 714.00 | 714.00 | 697.00 | 697.00 | 697.00 | -0.85% | 18,900 |
| Jul 10, 2026 | 690.00 | 709.00 | 689.00 | 703.00 | 703.00 | 2.03% | 32,300 |
| Jul 9, 2026 | 689.00 | 689.00 | 683.00 | 689.00 | 689.00 | 1.17% | 11,000 |
| Jul 8, 2026 | 682.00 | 693.00 | 681.00 | 681.00 | 681.00 | -1.30% | 14,200 |
| Jul 7, 2026 | 700.00 | 705.00 | 690.00 | 690.00 | 690.00 | -1.00% | 19,800 |
| Jul 6, 2026 | 713.00 | 713.00 | 697.00 | 697.00 | 697.00 | -0.99% | 28,400 |
| Jul 3, 2026 | 690.00 | 704.00 | 690.00 | 704.00 | 704.00 | 0.57% | 17,400 |
| Jul 2, 2026 | 699.00 | 710.00 | 697.00 | 700.00 | 700.00 | 1.01% | 14,200 |
| Jul 1, 2026 | 698.00 | 698.00 | 681.00 | 693.00 | 693.00 | -0.14% | 9,900 |
| Jun 30, 2026 | 695.00 | 695.00 | 681.00 | 694.00 | 694.00 | 0.73% | 12,500 |
| Jun 29, 2026 | 670.00 | 695.00 | 666.00 | 689.00 | 689.00 | 4.55% | 24,700 |
| Jun 26, 2026 | 660.00 | 669.00 | 653.00 | 659.00 | 659.00 | -0.45% | 18,900 |
| Jun 25, 2026 | 661.00 | 677.00 | 656.00 | 662.00 | 662.00 | 3.28% | 41,700 |
| Jun 24, 2026 | 648.00 | 657.00 | 637.00 | 641.00 | 641.00 | -2.58% | 48,300 |
| Jun 23, 2026 | 684.00 | 684.00 | 640.00 | 658.00 | 658.00 | -4.08% | 69,500 |
| Jun 22, 2026 | 672.00 | 688.00 | 672.00 | 686.00 | 686.00 | 0.59% | 15,700 |
| Jun 19, 2026 | 672.00 | 682.00 | 662.00 | 682.00 | 682.00 | 2.25% | 22,000 |
| Jun 18, 2026 | 678.00 | 678.00 | 665.00 | 667.00 | 667.00 | -2.20% | 34,400 |
| Jun 17, 2026 | 687.00 | 695.00 | 668.00 | 682.00 | 682.00 | -0.87% | 58,600 |