Resorttrust, Inc. (TYO:4681)
Japan · Delayed Price · Currency is JPY 1,971.50
+26.00 (1.34%)
Aug 7, 2025, 1:44 PM JST
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2025 | 1,911.00 | 1,948.00 | 1,907.50 | 1,945.50 | 1,945.50 | 1.65% | 436,300 |
| Aug 5, 2025 | 1,914.00 | 1,926.00 | 1,906.00 | 1,914.00 | 1,914.00 | 0.55% | 450,300 |
| Aug 4, 2025 | 1,889.00 | 1,910.00 | 1,886.50 | 1,903.50 | 1,903.50 | -0.24% | 562,700 |
| Aug 1, 2025 | 1,879.00 | 1,913.50 | 1,875.00 | 1,908.00 | 1,908.00 | 1.54% | 652,600 |
| Jul 31, 2025 | 1,857.50 | 1,887.50 | 1,855.50 | 1,879.00 | 1,879.00 | 1.29% | 414,400 |
| Jul 30, 2025 | 1,836.50 | 1,856.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.12% | 314,800 |
| Jul 29, 2025 | 1,829.00 | 1,844.00 | 1,823.00 | 1,834.50 | 1,834.50 | -0.86% | 373,700 |
| Jul 28, 2025 | 1,855.00 | 1,867.00 | 1,843.00 | 1,850.50 | 1,850.50 | -0.62% | 564,200 |
| Jul 25, 2025 | 1,865.50 | 1,874.00 | 1,852.50 | 1,862.00 | 1,862.00 | 0.24% | 484,000 |
| Jul 24, 2025 | 1,843.00 | 1,868.00 | 1,831.50 | 1,857.50 | 1,857.50 | 0.95% | 621,900 |
| Jul 23, 2025 | 1,834.00 | 1,848.00 | 1,803.50 | 1,840.00 | 1,840.00 | 0.57% | 514,500 |
| Jul 22, 2025 | 1,840.00 | 1,859.50 | 1,818.00 | 1,829.50 | 1,829.50 | -0.25% | 451,600 |
| Jul 18, 2025 | 1,851.00 | 1,862.00 | 1,833.00 | 1,834.00 | 1,834.00 | -0.86% | 461,200 |
| Jul 17, 2025 | 1,840.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1.54% | 446,500 |
| Jul 16, 2025 | 1,813.00 | 1,831.50 | 1,807.00 | 1,822.00 | 1,822.00 | 0.33% | 432,600 |
| Jul 15, 2025 | 1,814.00 | 1,822.50 | 1,806.00 | 1,816.00 | 1,816.00 | 0.55% | 449,000 |
| Jul 14, 2025 | 1,812.00 | 1,818.50 | 1,785.50 | 1,806.00 | 1,806.00 | 0.70% | 580,500 |
| Jul 11, 2025 | 1,785.00 | 1,835.00 | 1,785.00 | 1,793.50 | 1,793.50 | -0.25% | 602,100 |
| Jul 10, 2025 | 1,780.50 | 1,837.00 | 1,779.50 | 1,798.00 | 1,798.00 | 1.70% | 1,258,600 |
| Jul 9, 2025 | 1,749.50 | 1,777.00 | 1,746.00 | 1,768.00 | 1,768.00 | 1.32% | 540,900 |
| Jul 8, 2025 | 1,735.50 | 1,764.50 | 1,733.00 | 1,745.00 | 1,745.00 | 1.10% | 868,600 |
| Jul 7, 2025 | 1,731.50 | 1,748.00 | 1,722.00 | 1,726.00 | 1,726.00 | -0.06% | 455,700 |
| Jul 4, 2025 | 1,708.00 | 1,734.00 | 1,705.50 | 1,727.00 | 1,727.00 | 1.11% | 551,700 |
| Jul 3, 2025 | 1,727.00 | 1,728.00 | 1,705.50 | 1,708.00 | 1,708.00 | -1.27% | 934,700 |
| Jul 2, 2025 | 1,703.00 | 1,745.50 | 1,703.00 | 1,730.00 | 1,730.00 | -0.12% | 995,300 |
| Jul 1, 2025 | 1,755.00 | 1,755.00 | 1,717.00 | 1,732.00 | 1,732.00 | -1.65% | 601,100 |
| Jun 30, 2025 | 1,767.00 | 1,780.00 | 1,751.50 | 1,761.00 | 1,761.00 | 0.60% | 847,300 |
| Jun 27, 2025 | 1,750.00 | 1,773.00 | 1,738.00 | 1,750.50 | 1,750.50 | -0.37% | 895,100 |
| Jun 26, 2025 | 1,729.50 | 1,762.00 | 1,715.00 | 1,757.00 | 1,757.00 | 2.96% | 1,000,700 |
| Jun 25, 2025 | 1,699.00 | 1,716.00 | 1,682.50 | 1,706.50 | 1,706.50 | 0.62% | 951,000 |
| Jun 24, 2025 | 1,687.50 | 1,696.00 | 1,672.00 | 1,696.00 | 1,696.00 | 1.44% | 529,800 |
| Jun 23, 2025 | 1,658.00 | 1,683.50 | 1,642.50 | 1,672.00 | 1,672.00 | 1.18% | 726,800 |
| Jun 20, 2025 | 1,654.50 | 1,663.00 | 1,642.50 | 1,652.50 | 1,652.50 | 0.36% | 2,455,600 |
| Jun 19, 2025 | 1,625.50 | 1,646.50 | 1,623.00 | 1,646.50 | 1,646.50 | 1.11% | 511,800 |
| Jun 18, 2025 | 1,636.50 | 1,644.50 | 1,628.50 | 1,628.50 | 1,628.50 | -0.46% | 494,200 |
| Jun 17, 2025 | 1,623.00 | 1,640.00 | 1,620.00 | 1,636.00 | 1,636.00 | 0.71% | 388,700 |
| Jun 16, 2025 | 1,640.00 | 1,643.00 | 1,620.00 | 1,624.50 | 1,624.50 | -1.16% | 513,100 |
| Jun 13, 2025 | 1,660.00 | 1,672.00 | 1,640.50 | 1,643.50 | 1,643.50 | -1.53% | 486,500 |
| Jun 12, 2025 | 1,670.00 | 1,679.00 | 1,657.50 | 1,669.00 | 1,669.00 | 0.57% | 539,400 |
| Jun 11, 2025 | 1,650.00 | 1,670.00 | 1,650.00 | 1,659.50 | 1,659.50 | 1.19% | 570,900 |
| Jun 10, 2025 | 1,631.00 | 1,647.50 | 1,628.00 | 1,640.00 | 1,640.00 | -0.58% | 503,200 |
| Jun 9, 2025 | 1,635.00 | 1,660.00 | 1,634.00 | 1,649.50 | 1,649.50 | 1.66% | 755,500 |
| Jun 6, 2025 | 1,639.00 | 1,639.00 | 1,610.00 | 1,622.50 | 1,622.50 | -1.13% | 705,100 |
| Jun 5, 2025 | 1,645.50 | 1,650.50 | 1,634.00 | 1,641.00 | 1,641.00 | 0.18% | 652,300 |
| Jun 4, 2025 | 1,626.50 | 1,649.00 | 1,626.50 | 1,638.00 | 1,638.00 | 0.52% | 529,100 |
| Jun 3, 2025 | 1,641.00 | 1,642.00 | 1,628.50 | 1,629.50 | 1,629.50 | -0.55% | 444,300 |
| Jun 2, 2025 | 1,630.00 | 1,645.50 | 1,624.00 | 1,638.50 | 1,638.50 | 0.24% | 467,600 |
| May 30, 2025 | 1,617.00 | 1,639.50 | 1,617.00 | 1,634.50 | 1,634.50 | -0.34% | 681,300 |
| May 29, 2025 | 1,637.00 | 1,643.50 | 1,624.00 | 1,640.00 | 1,640.00 | -0.03% | 409,200 |
| May 28, 2025 | 1,653.00 | 1,663.00 | 1,640.50 | 1,640.50 | 1,640.50 | -0.36% | 551,800 |