Resorttrust, Inc. (TYO:4681)
Japan · Delayed Price · Currency is JPY 1,735.50
-36.50 (-2.06%)
Mar 31, 2026, 3:30 PM JST
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,779.00 | 1,793.00 | 1,735.50 | 1,735.50 | 1,735.50 | -2.06% | 735,600 |
| Mar 30, 2026 | 1,798.00 | 1,814.50 | 1,765.50 | 1,772.00 | 1,772.00 | -6.49% | 1,835,900 |
| Mar 27, 2026 | 1,916.00 | 1,923.00 | 1,895.00 | 1,895.00 | 1,878.00 | 0.42% | 2,151,800 |
| Mar 26, 2026 | 1,888.50 | 1,891.50 | 1,873.00 | 1,887.00 | 1,870.07 | 0.35% | 1,046,000 |
| Mar 25, 2026 | 1,891.50 | 1,901.00 | 1,880.50 | 1,880.50 | 1,863.63 | 0.64% | 1,076,100 |
| Mar 24, 2026 | 1,860.00 | 1,875.00 | 1,849.00 | 1,868.50 | 1,851.74 | 2.92% | 881,000 |
| Mar 23, 2026 | 1,822.00 | 1,835.00 | 1,809.50 | 1,815.50 | 1,799.21 | -1.57% | 879,800 |
| Mar 19, 2026 | 1,877.50 | 1,885.50 | 1,844.50 | 1,844.50 | 1,827.95 | -2.87% | 759,800 |
| Mar 18, 2026 | 1,892.00 | 1,899.00 | 1,880.00 | 1,899.00 | 1,881.96 | 0.42% | 439,800 |
| Mar 17, 2026 | 1,878.00 | 1,893.00 | 1,872.50 | 1,891.00 | 1,874.04 | 1.04% | 418,900 |
| Mar 16, 2026 | 1,871.50 | 1,886.50 | 1,863.00 | 1,871.50 | 1,854.71 | 0.08% | 542,800 |
| Mar 13, 2026 | 1,869.00 | 1,892.00 | 1,856.50 | 1,870.00 | 1,853.22 | -0.16% | 555,200 |
| Mar 12, 2026 | 1,910.00 | 1,925.00 | 1,861.00 | 1,873.00 | 1,856.20 | -2.98% | 764,800 |
| Mar 11, 2026 | 1,929.00 | 1,945.00 | 1,923.00 | 1,930.50 | 1,913.18 | 1.13% | 698,900 |
| Mar 10, 2026 | 1,938.00 | 1,938.00 | 1,899.00 | 1,909.00 | 1,891.87 | 0.34% | 653,700 |
| Mar 9, 2026 | 1,881.00 | 1,915.50 | 1,873.50 | 1,902.50 | 1,885.43 | -0.96% | 896,300 |
| Mar 6, 2026 | 1,905.00 | 1,928.50 | 1,886.00 | 1,921.00 | 1,903.77 | -0.26% | 588,400 |
| Mar 5, 2026 | 1,927.50 | 1,943.50 | 1,913.00 | 1,926.00 | 1,908.72 | 1.64% | 715,000 |
| Mar 4, 2026 | 1,878.00 | 1,906.50 | 1,861.00 | 1,895.00 | 1,878.00 | 0.50% | 877,800 |
| Mar 3, 2026 | 1,908.00 | 1,911.00 | 1,876.50 | 1,885.50 | 1,868.59 | -2.56% | 712,600 |
| Mar 2, 2026 | 1,911.00 | 1,949.00 | 1,906.50 | 1,935.00 | 1,917.64 | - | 587,500 |
| Feb 27, 2026 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,917.64 | 1.39% | 667,900 |
| Feb 26, 2026 | 1,916.00 | 1,924.50 | 1,901.50 | 1,908.50 | 1,891.38 | 0.39% | 510,000 |
| Feb 25, 2026 | 1,900.00 | 1,916.00 | 1,877.50 | 1,901.00 | 1,883.95 | 0.80% | 764,000 |
| Feb 24, 2026 | 1,880.00 | 1,894.00 | 1,855.00 | 1,886.00 | 1,869.08 | 0.32% | 604,800 |
| Feb 20, 2026 | 1,886.00 | 1,891.00 | 1,873.50 | 1,880.00 | 1,863.13 | -0.32% | 578,100 |
| Feb 19, 2026 | 1,843.00 | 1,886.00 | 1,822.50 | 1,886.00 | 1,869.08 | 2.39% | 778,100 |
| Feb 18, 2026 | 1,851.00 | 1,851.00 | 1,826.00 | 1,842.00 | 1,825.48 | 0.96% | 626,400 |
| Feb 17, 2026 | 1,834.00 | 1,843.00 | 1,820.00 | 1,824.50 | 1,808.13 | -1.62% | 438,000 |
| Feb 16, 2026 | 1,790.00 | 1,862.00 | 1,787.00 | 1,854.50 | 1,837.86 | 3.63% | 1,085,800 |
| Feb 13, 2026 | 1,813.00 | 1,845.00 | 1,735.50 | 1,789.50 | 1,773.45 | -1.30% | 1,289,500 |
| Feb 12, 2026 | 1,830.00 | 1,833.00 | 1,813.00 | 1,813.00 | 1,796.74 | -1.25% | 813,600 |
| Feb 10, 2026 | 1,821.00 | 1,866.00 | 1,819.50 | 1,836.00 | 1,819.53 | 0.82% | 694,900 |
| Feb 9, 2026 | 1,810.00 | 1,821.00 | 1,792.50 | 1,821.00 | 1,804.66 | 1.70% | 600,800 |
| Feb 6, 2026 | 1,790.00 | 1,796.00 | 1,775.00 | 1,790.50 | 1,774.44 | -0.20% | 791,100 |
| Feb 5, 2026 | 1,801.00 | 1,819.00 | 1,775.50 | 1,794.00 | 1,777.91 | 1.56% | 882,900 |
| Feb 4, 2026 | 1,763.50 | 1,789.00 | 1,751.50 | 1,766.50 | 1,750.65 | 0.17% | 2,067,600 |
| Feb 3, 2026 | 1,780.00 | 1,794.50 | 1,762.50 | 1,763.50 | 1,747.68 | -1.15% | 1,781,700 |
| Feb 2, 2026 | 1,826.50 | 1,827.00 | 1,782.00 | 1,784.00 | 1,768.00 | -0.89% | 993,000 |
| Jan 30, 2026 | 1,825.50 | 1,825.50 | 1,791.50 | 1,800.00 | 1,783.85 | -0.39% | 709,800 |
| Jan 29, 2026 | 1,802.00 | 1,821.50 | 1,788.50 | 1,807.00 | 1,790.79 | -1.26% | 969,200 |
| Jan 28, 2026 | 1,856.00 | 1,858.50 | 1,822.50 | 1,830.00 | 1,813.58 | -2.58% | 550,700 |
| Jan 27, 2026 | 1,888.00 | 1,897.00 | 1,872.00 | 1,878.50 | 1,861.65 | -0.92% | 451,200 |
| Jan 26, 2026 | 1,897.50 | 1,905.00 | 1,892.50 | 1,896.00 | 1,878.99 | -1.25% | 446,400 |
| Jan 23, 2026 | 1,930.00 | 1,937.00 | 1,904.00 | 1,920.00 | 1,902.78 | -0.72% | 507,000 |
| Jan 22, 2026 | 1,926.50 | 1,945.50 | 1,915.50 | 1,934.00 | 1,916.65 | 1.20% | 440,200 |
| Jan 21, 2026 | 1,912.00 | 1,921.00 | 1,892.00 | 1,911.00 | 1,893.86 | -1.19% | 621,500 |
| Jan 20, 2026 | 1,925.00 | 1,938.00 | 1,909.50 | 1,934.00 | 1,916.65 | 0.16% | 567,400 |
| Jan 19, 2026 | 1,921.00 | 1,944.00 | 1,920.00 | 1,931.00 | 1,913.68 | -0.80% | 365,700 |
| Jan 16, 2026 | 1,970.00 | 1,975.00 | 1,917.00 | 1,946.50 | 1,929.04 | -1.79% | 710,600 |