Resorttrust, Inc. (TYO:4681)
Japan · Delayed Price · Currency is JPY 1,659.00
+12.00 (0.73%)
Jun 3, 2026, 3:30 PM JST
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,633.00 | 1,653.50 | 1,606.00 | 1,647.00 | 1,647.00 | -0.72% | 643,200 |
| Jun 1, 2026 | 1,705.50 | 1,705.50 | 1,647.00 | 1,659.00 | 1,659.00 | -2.33% | 336,700 |
| May 29, 2026 | 1,682.00 | 1,736.00 | 1,682.00 | 1,698.50 | 1,698.50 | 0.77% | 570,500 |
| May 28, 2026 | 1,676.50 | 1,685.50 | 1,666.50 | 1,685.50 | 1,685.50 | 0.72% | 608,400 |
| May 27, 2026 | 1,651.00 | 1,677.00 | 1,632.50 | 1,673.50 | 1,673.50 | 0.03% | 809,200 |
| May 26, 2026 | 1,681.50 | 1,688.00 | 1,660.00 | 1,673.00 | 1,673.00 | -0.24% | 800,900 |
| May 25, 2026 | 1,747.00 | 1,748.00 | 1,666.00 | 1,677.00 | 1,677.00 | -3.90% | 901,200 |
| May 22, 2026 | 1,762.50 | 1,770.00 | 1,738.00 | 1,745.00 | 1,745.00 | -1.44% | 382,800 |
| May 21, 2026 | 1,758.50 | 1,788.00 | 1,745.50 | 1,770.50 | 1,770.50 | 0.94% | 500,800 |
| May 20, 2026 | 1,770.00 | 1,770.00 | 1,735.50 | 1,754.00 | 1,754.00 | -1.02% | 546,100 |
| May 19, 2026 | 1,800.00 | 1,801.00 | 1,763.50 | 1,772.00 | 1,772.00 | 0.68% | 632,900 |
| May 18, 2026 | 1,704.50 | 1,773.50 | 1,700.00 | 1,760.00 | 1,760.00 | 1.88% | 970,100 |
| May 15, 2026 | 1,697.50 | 1,727.50 | 1,685.50 | 1,727.50 | 1,727.50 | 1.92% | 745,000 |
| May 14, 2026 | 1,725.00 | 1,725.00 | 1,685.00 | 1,695.00 | 1,695.00 | -1.97% | 571,500 |
| May 13, 2026 | 1,741.50 | 1,751.00 | 1,727.50 | 1,729.00 | 1,729.00 | 0.09% | 593,700 |
| May 12, 2026 | 1,748.00 | 1,765.00 | 1,727.00 | 1,727.50 | 1,727.50 | -0.63% | 574,500 |
| May 11, 2026 | 1,736.00 | 1,752.50 | 1,727.00 | 1,738.50 | 1,738.50 | -0.86% | 460,500 |
| May 8, 2026 | 1,777.00 | 1,780.00 | 1,747.50 | 1,753.50 | 1,753.50 | -0.88% | 541,800 |
| May 7, 2026 | 1,752.50 | 1,782.00 | 1,746.50 | 1,769.00 | 1,769.00 | 0.88% | 520,600 |
| May 1, 2026 | 1,752.50 | 1,755.50 | 1,741.00 | 1,753.50 | 1,753.50 | 0.37% | 380,600 |
| Apr 30, 2026 | 1,727.50 | 1,749.50 | 1,722.00 | 1,747.00 | 1,747.00 | -0.85% | 529,200 |
| Apr 28, 2026 | 1,759.00 | 1,767.00 | 1,747.00 | 1,762.00 | 1,762.00 | -0.23% | 468,400 |
| Apr 27, 2026 | 1,732.50 | 1,780.00 | 1,723.50 | 1,766.00 | 1,766.00 | 1.12% | 595,500 |
| Apr 24, 2026 | 1,762.50 | 1,770.00 | 1,731.50 | 1,746.50 | 1,746.50 | 0.14% | 421,800 |
| Apr 23, 2026 | 1,755.50 | 1,759.50 | 1,731.50 | 1,744.00 | 1,744.00 | -1.72% | 498,600 |
| Apr 22, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,774.50 | 1,774.50 | 1.37% | 486,500 |
| Apr 21, 2026 | 1,809.00 | 1,825.00 | 1,745.50 | 1,750.50 | 1,750.50 | -3.74% | 952,200 |
| Apr 20, 2026 | 1,830.00 | 1,835.50 | 1,810.50 | 1,818.50 | 1,818.50 | 0.41% | 301,100 |
| Apr 17, 2026 | 1,831.50 | 1,846.50 | 1,811.00 | 1,811.00 | 1,811.00 | -2.08% | 369,800 |
| Apr 16, 2026 | 1,876.00 | 1,880.00 | 1,843.50 | 1,849.50 | 1,849.50 | 0.19% | 401,600 |
| Apr 15, 2026 | 1,840.00 | 1,855.50 | 1,835.00 | 1,846.00 | 1,846.00 | 0.60% | 402,100 |
| Apr 14, 2026 | 1,836.50 | 1,842.00 | 1,822.00 | 1,835.00 | 1,835.00 | 0.71% | 431,600 |
| Apr 13, 2026 | 1,833.00 | 1,845.50 | 1,814.00 | 1,822.00 | 1,822.00 | -0.71% | 427,200 |
| Apr 10, 2026 | 1,840.00 | 1,859.50 | 1,823.00 | 1,835.00 | 1,835.00 | -0.35% | 409,100 |
| Apr 9, 2026 | 1,865.00 | 1,880.00 | 1,838.50 | 1,841.50 | 1,841.50 | -1.37% | 395,900 |
| Apr 8, 2026 | 1,840.00 | 1,867.00 | 1,827.50 | 1,867.00 | 1,867.00 | 2.67% | 712,600 |
| Apr 7, 2026 | 1,824.50 | 1,839.00 | 1,791.00 | 1,818.50 | 1,818.50 | 0.06% | 456,400 |
| Apr 6, 2026 | 1,800.00 | 1,817.50 | 1,793.50 | 1,817.50 | 1,817.50 | 0.83% | 453,700 |
| Apr 3, 2026 | 1,800.00 | 1,814.50 | 1,797.00 | 1,802.50 | 1,802.50 | -0.22% | 288,600 |
| Apr 2, 2026 | 1,805.00 | 1,836.00 | 1,798.00 | 1,806.50 | 1,806.50 | 0.25% | 530,900 |
| Apr 1, 2026 | 1,775.50 | 1,802.00 | 1,754.00 | 1,802.00 | 1,802.00 | 3.83% | 641,700 |
| 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 | -5.64% | 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 |