Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 727.00
0.00 (0.00%)
Sep 18, 2026, 3:30 PM JST
Booking Resort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |