Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 813.00
+13.00 (1.63%)
Last updated: Jun 4, 2026, 2:21 PM JST
Booking Resort Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 797.00 | 804.00 | 784.00 | 800.00 | 800.00 | - | 54,700 |
| Jun 2, 2026 | 801.00 | 802.00 | 781.00 | 800.00 | 800.00 | -0.74% | 31,500 |
| Jun 1, 2026 | 800.00 | 809.00 | 790.00 | 806.00 | 806.00 | 0.75% | 39,600 |
| May 29, 2026 | 809.00 | 816.00 | 800.00 | 800.00 | 800.00 | -1.23% | 23,700 |
| May 28, 2026 | 801.00 | 810.00 | 800.00 | 810.00 | 810.00 | 1.00% | 11,500 |
| May 27, 2026 | 811.00 | 811.00 | 787.00 | 802.00 | 802.00 | -1.11% | 39,000 |
| May 26, 2026 | 806.00 | 815.00 | 805.00 | 811.00 | 811.00 | 0.50% | 25,200 |
| May 25, 2026 | 830.00 | 830.00 | 795.00 | 807.00 | 807.00 | -3.00% | 54,900 |
| May 22, 2026 | 843.00 | 843.00 | 829.00 | 832.00 | 832.00 | -0.36% | 18,800 |
| May 21, 2026 | 824.00 | 838.00 | 812.00 | 835.00 | 835.00 | 2.45% | 27,700 |
| May 20, 2026 | 852.00 | 852.00 | 813.00 | 815.00 | 815.00 | -4.79% | 43,800 |
| May 19, 2026 | 847.00 | 876.00 | 847.00 | 856.00 | 856.00 | 1.90% | 28,400 |
| May 18, 2026 | 854.00 | 860.00 | 830.00 | 840.00 | 840.00 | -1.64% | 38,500 |
| May 15, 2026 | 855.00 | 865.00 | 849.00 | 854.00 | 854.00 | -0.23% | 27,200 |
| May 14, 2026 | 880.00 | 880.00 | 848.00 | 856.00 | 856.00 | -1.04% | 36,000 |
| May 13, 2026 | 864.00 | 899.00 | 864.00 | 865.00 | 865.00 | -0.69% | 45,300 |
| May 12, 2026 | 902.00 | 904.00 | 868.00 | 871.00 | 871.00 | -3.22% | 54,600 |
| May 11, 2026 | 925.00 | 925.00 | 900.00 | 900.00 | 900.00 | -2.49% | 29,100 |
| May 8, 2026 | 900.00 | 923.00 | 894.00 | 923.00 | 923.00 | 2.21% | 38,000 |
| May 7, 2026 | 938.00 | 941.00 | 903.00 | 903.00 | 903.00 | -3.22% | 58,300 |
| May 1, 2026 | 976.00 | 976.00 | 933.00 | 933.00 | 933.00 | -4.41% | 50,300 |
| Apr 30, 2026 | 992.00 | 999.00 | 975.00 | 976.00 | 976.00 | -2.30% | 24,500 |
| Apr 28, 2026 | 1,016.00 | 1,016.00 | 997.00 | 999.00 | 999.00 | -4.86% | 55,700 |
| Apr 27, 2026 | 1,050.00 | 1,055.00 | 1,037.00 | 1,050.00 | 1,050.00 | 2.34% | 112,700 |
| Apr 24, 2026 | 1,046.00 | 1,049.00 | 1,023.00 | 1,026.00 | 1,026.00 | - | 64,000 |
| Apr 23, 2026 | 1,025.00 | 1,054.00 | 1,013.00 | 1,026.00 | 1,026.00 | 0.10% | 92,300 |
| Apr 22, 2026 | 1,043.00 | 1,044.00 | 1,025.00 | 1,025.00 | 1,025.00 | -1.25% | 28,700 |
| Apr 21, 2026 | 1,035.00 | 1,038.00 | 1,026.00 | 1,038.00 | 1,038.00 | 0.68% | 20,900 |
| Apr 20, 2026 | 1,034.00 | 1,040.00 | 1,031.00 | 1,031.00 | 1,031.00 | -0.10% | 21,500 |
| Apr 17, 2026 | 1,031.00 | 1,032.00 | 1,023.00 | 1,032.00 | 1,032.00 | 0.98% | 19,700 |
| Apr 16, 2026 | 1,029.00 | 1,036.00 | 1,021.00 | 1,022.00 | 1,022.00 | -0.29% | 21,300 |
| Apr 15, 2026 | 1,038.00 | 1,043.00 | 1,022.00 | 1,025.00 | 1,025.00 | -0.68% | 34,000 |
| Apr 14, 2026 | 1,032.00 | 1,040.00 | 1,030.00 | 1,032.00 | 1,032.00 | - | 31,700 |
| Apr 13, 2026 | 1,029.00 | 1,040.00 | 1,025.00 | 1,032.00 | 1,032.00 | 0.68% | 13,700 |
| Apr 10, 2026 | 1,031.00 | 1,035.00 | 1,025.00 | 1,025.00 | 1,025.00 | -0.39% | 16,300 |
| Apr 9, 2026 | 1,047.00 | 1,047.00 | 1,025.00 | 1,029.00 | 1,029.00 | -1.53% | 21,300 |
| Apr 8, 2026 | 1,044.00 | 1,050.00 | 1,036.00 | 1,045.00 | 1,045.00 | 1.26% | 32,700 |
| Apr 7, 2026 | 1,030.00 | 1,045.00 | 1,022.00 | 1,032.00 | 1,032.00 | 0.19% | 15,700 |
| Apr 6, 2026 | 1,022.00 | 1,032.00 | 1,020.00 | 1,030.00 | 1,030.00 | 0.88% | 19,200 |
| 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 |