Resorttrust, Inc. (TYO:4681)
Japan · Delayed Price · Currency is JPY 1,962.50
+74.00 (3.92%)
Nov 21, 2025, 3:30 PM JST
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 1,900.00 | 1,962.50 | 1,899.50 | 1,962.50 | 1,962.50 | 3.92% | 1,160,400 |
| Nov 20, 2025 | 1,870.50 | 1,908.00 | 1,870.50 | 1,888.50 | 1,888.50 | 0.56% | 641,000 |
| Nov 19, 2025 | 1,870.00 | 1,890.00 | 1,867.00 | 1,878.00 | 1,878.00 | 1.10% | 496,300 |
| Nov 18, 2025 | 1,885.50 | 1,896.00 | 1,847.00 | 1,857.50 | 1,857.50 | -1.12% | 520,700 |
| Nov 17, 2025 | 1,888.00 | 1,900.00 | 1,868.00 | 1,878.50 | 1,878.50 | -1.49% | 567,000 |
| Nov 14, 2025 | 1,867.00 | 1,909.50 | 1,845.00 | 1,907.00 | 1,907.00 | 3.47% | 789,000 |
| Nov 13, 2025 | 1,892.50 | 1,920.00 | 1,800.00 | 1,843.00 | 1,843.00 | -1.71% | 1,372,200 |
| Nov 12, 2025 | 1,870.50 | 1,890.00 | 1,860.50 | 1,875.00 | 1,875.00 | 0.62% | 536,200 |
| Nov 11, 2025 | 1,900.00 | 1,912.00 | 1,861.50 | 1,863.50 | 1,863.50 | -1.30% | 493,000 |
| Nov 10, 2025 | 1,884.00 | 1,895.50 | 1,866.00 | 1,888.00 | 1,888.00 | 0.59% | 461,100 |
| Nov 7, 2025 | 1,850.00 | 1,877.00 | 1,841.00 | 1,877.00 | 1,877.00 | 0.78% | 476,000 |
| Nov 6, 2025 | 1,847.50 | 1,881.50 | 1,845.00 | 1,862.50 | 1,862.50 | 0.70% | 605,900 |
| Nov 5, 2025 | 1,829.00 | 1,853.00 | 1,815.50 | 1,849.50 | 1,849.50 | 1.29% | 660,700 |
| Nov 4, 2025 | 1,816.00 | 1,834.50 | 1,795.00 | 1,826.00 | 1,826.00 | 0.50% | 620,000 |
| Oct 31, 2025 | 1,792.50 | 1,818.00 | 1,780.00 | 1,817.00 | 1,817.00 | 1.68% | 704,900 |
| Oct 30, 2025 | 1,769.50 | 1,796.50 | 1,766.00 | 1,787.00 | 1,787.00 | 0.65% | 3,502,300 |
| Oct 29, 2025 | 1,822.00 | 1,830.00 | 1,773.50 | 1,775.50 | 1,775.50 | -4.13% | 946,400 |
| Oct 28, 2025 | 1,865.00 | 1,868.00 | 1,844.50 | 1,852.00 | 1,852.00 | -0.70% | 811,300 |
| Oct 27, 2025 | 1,874.50 | 1,891.00 | 1,861.50 | 1,865.00 | 1,865.00 | -0.93% | 667,500 |
| Oct 24, 2025 | 1,908.00 | 1,915.00 | 1,877.00 | 1,882.50 | 1,882.50 | -1.70% | 571,800 |
| Oct 23, 2025 | 1,900.00 | 1,921.50 | 1,893.00 | 1,915.00 | 1,915.00 | 1.65% | 612,900 |
| Oct 22, 2025 | 1,875.00 | 1,889.00 | 1,870.50 | 1,884.00 | 1,884.00 | 0.03% | 464,600 |
| Oct 21, 2025 | 1,895.00 | 1,899.00 | 1,883.50 | 1,883.50 | 1,883.50 | 0.16% | 396,700 |
| Oct 20, 2025 | 1,879.50 | 1,894.50 | 1,877.50 | 1,880.50 | 1,880.50 | 1.10% | 463,600 |
| Oct 17, 2025 | 1,858.00 | 1,868.00 | 1,842.00 | 1,860.00 | 1,860.00 | 0.03% | 582,900 |
| Oct 16, 2025 | 1,880.00 | 1,891.00 | 1,858.50 | 1,859.50 | 1,859.50 | -0.67% | 483,600 |
| Oct 15, 2025 | 1,850.00 | 1,877.00 | 1,846.00 | 1,872.00 | 1,872.00 | 2.49% | 563,000 |
| Oct 14, 2025 | 1,832.50 | 1,860.50 | 1,815.50 | 1,826.50 | 1,826.50 | -0.41% | 639,300 |
| Oct 10, 2025 | 1,886.00 | 1,898.50 | 1,833.00 | 1,834.00 | 1,834.00 | -2.58% | 761,100 |
| Oct 9, 2025 | 1,841.00 | 1,886.00 | 1,838.00 | 1,882.50 | 1,882.50 | 1.46% | 707,700 |
| Oct 8, 2025 | 1,872.00 | 1,888.50 | 1,850.50 | 1,855.50 | 1,855.50 | -0.64% | 628,600 |
| Oct 7, 2025 | 1,870.00 | 1,875.00 | 1,861.00 | 1,867.50 | 1,867.50 | -0.45% | 586,700 |
| Oct 6, 2025 | 1,883.50 | 1,885.00 | 1,848.00 | 1,876.00 | 1,876.00 | 1.76% | 554,000 |
| Oct 3, 2025 | 1,841.00 | 1,863.00 | 1,841.00 | 1,843.50 | 1,843.50 | 0.14% | 409,200 |
| Oct 2, 2025 | 1,852.00 | 1,898.00 | 1,828.50 | 1,841.00 | 1,841.00 | -0.81% | 606,200 |
| Oct 1, 2025 | 1,881.00 | 1,887.50 | 1,833.50 | 1,856.00 | 1,856.00 | -1.17% | 719,400 |
| Sep 30, 2025 | 1,881.00 | 1,889.50 | 1,869.50 | 1,878.00 | 1,878.00 | 0.29% | 546,600 |
| Sep 29, 2025 | 1,900.00 | 1,908.50 | 1,869.50 | 1,872.50 | 1,872.50 | -2.17% | 587,900 |
| Sep 26, 2025 | 1,882.00 | 1,920.00 | 1,878.00 | 1,914.00 | 1,897.00 | 1.70% | 1,129,400 |
| Sep 25, 2025 | 1,847.00 | 1,889.50 | 1,836.50 | 1,882.00 | 1,865.28 | 2.51% | 993,200 |
| Sep 24, 2025 | 1,828.00 | 1,843.00 | 1,805.00 | 1,836.00 | 1,819.69 | 0.27% | 615,100 |
| Sep 22, 2025 | 1,832.50 | 1,851.00 | 1,825.50 | 1,831.00 | 1,814.74 | 0.72% | 593,400 |
| Sep 19, 2025 | 1,835.00 | 1,844.00 | 1,814.00 | 1,818.00 | 1,801.85 | -0.93% | 926,100 |
| Sep 18, 2025 | 1,806.00 | 1,839.00 | 1,800.50 | 1,835.00 | 1,818.70 | 2.14% | 689,500 |
| Sep 17, 2025 | 1,795.00 | 1,806.00 | 1,790.00 | 1,796.50 | 1,780.54 | 0.48% | 569,700 |
| Sep 16, 2025 | 1,800.50 | 1,814.00 | 1,787.50 | 1,788.00 | 1,772.12 | -1.16% | 785,300 |
| Sep 12, 2025 | 1,809.50 | 1,811.50 | 1,793.00 | 1,809.00 | 1,792.93 | 0.33% | 763,100 |
| Sep 11, 2025 | 1,811.00 | 1,812.50 | 1,795.50 | 1,803.00 | 1,786.99 | -1.12% | 912,000 |
| Sep 10, 2025 | 1,822.00 | 1,830.00 | 1,815.00 | 1,823.50 | 1,807.30 | 0.44% | 649,900 |
| Sep 9, 2025 | 1,845.00 | 1,858.00 | 1,811.00 | 1,815.50 | 1,799.37 | -2.08% | 1,018,700 |