Booking Resort Co., Ltd. (TYO:324A)
Japan · Delayed Price · Currency is JPY 704.00
+4.00 (0.57%)
Last updated: Jul 21, 2026, 1:51 PM JST
Booking Resort Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 694.00 | 695.00 | 688.00 | 688.00 | 688.00 | -0.72% | 40,100 |
| Jun 15, 2026 | 727.00 | 729.00 | 688.00 | 693.00 | 693.00 | -10.12% | 129,300 |
| Jun 12, 2026 | 774.00 | 783.00 | 771.00 | 771.00 | 771.00 | -0.26% | 20,800 |
| Jun 11, 2026 | 787.00 | 787.00 | 773.00 | 773.00 | 773.00 | -0.90% | 25,600 |
| Jun 10, 2026 | 784.00 | 789.00 | 780.00 | 780.00 | 780.00 | -0.64% | 26,900 |
| Jun 9, 2026 | 804.00 | 804.00 | 785.00 | 785.00 | 785.00 | -1.13% | 20,800 |
| Jun 8, 2026 | 811.00 | 819.00 | 787.00 | 794.00 | 794.00 | -3.87% | 35,200 |
| Jun 5, 2026 | 800.00 | 828.00 | 800.00 | 826.00 | 826.00 | 3.25% | 24,000 |
| Jun 4, 2026 | 796.00 | 823.00 | 789.00 | 800.00 | 800.00 | - | 21,600 |
| 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 |