Resorttrust, Inc. (TYO:4681)
Japan · Delayed Price · Currency is JPY 1,902.50
-18.50 (-0.96%)
At close: Mar 9, 2026
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,905.00 | 1,928.50 | 1,886.00 | 1,921.00 | 1,921.00 | -0.26% | 588,400 |
| Mar 5, 2026 | 1,927.50 | 1,943.50 | 1,913.00 | 1,926.00 | 1,926.00 | 1.64% | 715,000 |
| Mar 4, 2026 | 1,878.00 | 1,906.50 | 1,861.00 | 1,895.00 | 1,895.00 | 0.50% | 877,800 |
| Mar 3, 2026 | 1,908.00 | 1,911.00 | 1,876.50 | 1,885.50 | 1,885.50 | -2.56% | 712,600 |
| Mar 2, 2026 | 1,911.00 | 1,949.00 | 1,906.50 | 1,935.00 | 1,935.00 | - | 587,500 |
| Feb 27, 2026 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,935.00 | 1.39% | 667,900 |
| Feb 26, 2026 | 1,916.00 | 1,924.50 | 1,901.50 | 1,908.50 | 1,908.50 | 0.39% | 510,000 |
| Feb 25, 2026 | 1,900.00 | 1,916.00 | 1,877.50 | 1,901.00 | 1,901.00 | 0.80% | 764,000 |
| Feb 24, 2026 | 1,880.00 | 1,894.00 | 1,855.00 | 1,886.00 | 1,886.00 | 0.32% | 604,800 |
| Feb 20, 2026 | 1,886.00 | 1,891.00 | 1,873.50 | 1,880.00 | 1,880.00 | -0.32% | 578,100 |
| Feb 19, 2026 | 1,843.00 | 1,886.00 | 1,822.50 | 1,886.00 | 1,886.00 | 2.39% | 778,100 |
| Feb 18, 2026 | 1,851.00 | 1,851.00 | 1,826.00 | 1,842.00 | 1,842.00 | 0.96% | 626,400 |
| Feb 17, 2026 | 1,834.00 | 1,843.00 | 1,820.00 | 1,824.50 | 1,824.50 | -1.62% | 438,000 |
| Feb 16, 2026 | 1,790.00 | 1,862.00 | 1,787.00 | 1,854.50 | 1,854.50 | 3.63% | 1,085,800 |
| Feb 13, 2026 | 1,813.00 | 1,845.00 | 1,735.50 | 1,789.50 | 1,789.50 | -1.30% | 1,289,500 |
| Feb 12, 2026 | 1,830.00 | 1,833.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.25% | 813,600 |
| Feb 10, 2026 | 1,821.00 | 1,866.00 | 1,819.50 | 1,836.00 | 1,836.00 | 0.82% | 694,900 |
| Feb 9, 2026 | 1,810.00 | 1,821.00 | 1,792.50 | 1,821.00 | 1,821.00 | 1.70% | 600,800 |
| Feb 6, 2026 | 1,790.00 | 1,796.00 | 1,775.00 | 1,790.50 | 1,790.50 | -0.20% | 791,100 |
| Feb 5, 2026 | 1,801.00 | 1,819.00 | 1,775.50 | 1,794.00 | 1,794.00 | 1.56% | 882,900 |
| Feb 4, 2026 | 1,763.50 | 1,789.00 | 1,751.50 | 1,766.50 | 1,766.50 | 0.17% | 2,067,600 |
| Feb 3, 2026 | 1,780.00 | 1,794.50 | 1,762.50 | 1,763.50 | 1,763.50 | -1.15% | 1,781,700 |
| Feb 2, 2026 | 1,826.50 | 1,827.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.89% | 993,000 |
| Jan 30, 2026 | 1,825.50 | 1,825.50 | 1,791.50 | 1,800.00 | 1,800.00 | -0.39% | 709,800 |
| Jan 29, 2026 | 1,802.00 | 1,821.50 | 1,788.50 | 1,807.00 | 1,807.00 | -1.26% | 969,200 |
| Jan 28, 2026 | 1,856.00 | 1,858.50 | 1,822.50 | 1,830.00 | 1,830.00 | -2.58% | 550,700 |
| Jan 27, 2026 | 1,888.00 | 1,897.00 | 1,872.00 | 1,878.50 | 1,878.50 | -0.92% | 451,200 |
| Jan 26, 2026 | 1,897.50 | 1,905.00 | 1,892.50 | 1,896.00 | 1,896.00 | -1.25% | 446,400 |
| Jan 23, 2026 | 1,930.00 | 1,937.00 | 1,904.00 | 1,920.00 | 1,920.00 | -0.72% | 507,000 |
| Jan 22, 2026 | 1,926.50 | 1,945.50 | 1,915.50 | 1,934.00 | 1,934.00 | 1.20% | 440,200 |
| Jan 21, 2026 | 1,912.00 | 1,921.00 | 1,892.00 | 1,911.00 | 1,911.00 | -1.19% | 621,500 |
| Jan 20, 2026 | 1,925.00 | 1,938.00 | 1,909.50 | 1,934.00 | 1,934.00 | 0.16% | 567,400 |
| Jan 19, 2026 | 1,921.00 | 1,944.00 | 1,920.00 | 1,931.00 | 1,931.00 | -0.80% | 365,700 |
| Jan 16, 2026 | 1,970.00 | 1,975.00 | 1,917.00 | 1,946.50 | 1,946.50 | -1.79% | 710,600 |
| Jan 15, 2026 | 1,970.00 | 1,985.00 | 1,963.50 | 1,982.00 | 1,982.00 | 0.61% | 391,200 |
| Jan 14, 2026 | 1,958.50 | 1,979.00 | 1,955.50 | 1,970.00 | 1,970.00 | 0.87% | 456,000 |
| Jan 13, 2026 | 1,950.00 | 1,963.50 | 1,932.50 | 1,953.00 | 1,953.00 | 0.46% | 582,000 |
| Jan 9, 2026 | 1,936.00 | 1,952.50 | 1,930.00 | 1,944.00 | 1,944.00 | -0.31% | 439,800 |
| Jan 8, 2026 | 1,921.50 | 1,954.00 | 1,918.00 | 1,950.00 | 1,950.00 | 1.09% | 511,800 |
| Jan 7, 2026 | 1,932.50 | 1,935.50 | 1,917.50 | 1,929.00 | 1,929.00 | -1.13% | 711,000 |
| Jan 6, 2026 | 1,951.00 | 1,962.50 | 1,940.00 | 1,951.00 | 1,951.00 | 0.03% | 483,100 |
| Jan 5, 2026 | 1,950.00 | 1,967.00 | 1,945.00 | 1,950.50 | 1,950.50 | -0.61% | 424,000 |
| Dec 30, 2025 | 1,965.00 | 1,981.00 | 1,960.00 | 1,962.50 | 1,962.50 | -0.03% | 431,500 |
| Dec 29, 2025 | 1,971.50 | 1,975.50 | 1,950.00 | 1,963.00 | 1,963.00 | -0.56% | 453,000 |
| Dec 26, 2025 | 1,998.00 | 1,998.00 | 1,960.00 | 1,974.00 | 1,974.00 | -0.75% | 386,100 |
| Dec 25, 2025 | 1,999.00 | 1,999.00 | 1,969.50 | 1,989.00 | 1,989.00 | 0.40% | 367,600 |
| Dec 24, 2025 | 1,973.00 | 1,988.50 | 1,973.00 | 1,981.00 | 1,981.00 | -0.45% | 377,000 |
| Dec 23, 2025 | 1,995.00 | 1,996.00 | 1,972.00 | 1,990.00 | 1,990.00 | 0.89% | 299,200 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,962.00 | 1,972.50 | 1,972.50 | -0.70% | 270,700 |
| Dec 19, 2025 | 1,990.00 | 2,000.50 | 1,973.50 | 1,986.50 | 1,986.50 | -0.10% | 563,700 |