Resorttrust, Inc. (TYO:4681)
Japan · Delayed Price · Currency is JPY 1,780.00
-13.00 (-0.73%)
Sep 18, 2026, 10:39 AM JST
Resorttrust Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,796.00 | 1,796.00 | 1,776.50 | 1,783.50 | - | -0.53% | 45,000 |
| Sep 17, 2026 | 1,780.00 | 1,799.00 | 1,774.00 | 1,793.00 | 1,793.00 | 1.24% | 254,400 |
| Sep 16, 2026 | 1,784.50 | 1,789.50 | 1,766.50 | 1,771.00 | 1,771.00 | -0.59% | 289,500 |
| Sep 15, 2026 | 1,800.00 | 1,816.50 | 1,781.50 | 1,781.50 | 1,781.50 | -0.25% | 323,600 |
| Sep 14, 2026 | 1,763.00 | 1,789.00 | 1,757.00 | 1,786.00 | 1,786.00 | 1.65% | 304,100 |
| Sep 11, 2026 | 1,756.50 | 1,773.00 | 1,738.00 | 1,757.00 | 1,757.00 | -0.34% | 486,300 |
| Sep 10, 2026 | 1,755.00 | 1,775.50 | 1,744.50 | 1,763.00 | 1,763.00 | -0.23% | 531,800 |
| Sep 9, 2026 | 1,787.50 | 1,788.50 | 1,762.00 | 1,767.00 | 1,767.00 | -1.56% | 611,600 |
| Sep 8, 2026 | 1,779.50 | 1,799.50 | 1,772.00 | 1,795.00 | 1,795.00 | -0.03% | 451,600 |
| Sep 7, 2026 | 1,806.00 | 1,809.50 | 1,786.00 | 1,795.50 | 1,795.50 | -0.64% | 312,300 |
| Sep 4, 2026 | 1,805.50 | 1,813.50 | 1,799.50 | 1,807.00 | 1,807.00 | -0.63% | 309,900 |
| Sep 3, 2026 | 1,824.00 | 1,827.00 | 1,809.00 | 1,818.50 | 1,818.50 | -0.30% | 293,400 |
| Sep 2, 2026 | 1,850.00 | 1,858.00 | 1,820.00 | 1,824.00 | 1,824.00 | -3.49% | 536,400 |
| Sep 1, 2026 | 1,873.00 | 1,916.50 | 1,870.00 | 1,890.00 | 1,890.00 | -0.08% | 414,200 |
| Aug 31, 2026 | 1,889.50 | 1,907.50 | 1,881.00 | 1,891.50 | 1,891.50 | 0.56% | 498,400 |
| Aug 28, 2026 | 1,870.00 | 1,881.00 | 1,861.00 | 1,881.00 | 1,881.00 | 0.08% | 388,600 |
| Aug 27, 2026 | 1,905.00 | 1,916.00 | 1,871.50 | 1,879.50 | 1,879.50 | -1.44% | 603,500 |
| Aug 26, 2026 | 1,870.00 | 1,907.00 | 1,866.50 | 1,907.00 | 1,907.00 | 2.17% | 767,700 |
| Aug 25, 2026 | 1,886.00 | 1,895.00 | 1,866.50 | 1,866.50 | 1,866.50 | -0.05% | 518,600 |
| Aug 24, 2026 | 1,863.00 | 1,877.00 | 1,853.00 | 1,867.50 | 1,867.50 | 0.70% | 421,600 |
| Aug 21, 2026 | 1,845.00 | 1,858.00 | 1,838.00 | 1,854.50 | 1,854.50 | 0.43% | 286,000 |
| Aug 20, 2026 | 1,850.00 | 1,860.00 | 1,831.00 | 1,846.50 | 1,846.50 | 0.90% | 583,900 |
| Aug 19, 2026 | 1,840.00 | 1,845.50 | 1,808.00 | 1,830.00 | 1,830.00 | 0.88% | 418,100 |
| Aug 18, 2026 | 1,814.00 | 1,825.50 | 1,789.50 | 1,814.00 | 1,814.00 | - | 409,000 |
| Aug 17, 2026 | 1,843.50 | 1,849.50 | 1,814.00 | 1,814.00 | 1,814.00 | -0.96% | 479,200 |
| Aug 14, 2026 | 1,847.50 | 1,857.50 | 1,809.50 | 1,831.50 | 1,831.50 | -1.53% | 594,900 |
| Aug 13, 2026 | 1,910.50 | 1,927.00 | 1,845.00 | 1,860.00 | 1,860.00 | -2.39% | 1,621,600 |
| Aug 12, 2026 | 1,791.50 | 1,939.00 | 1,780.00 | 1,905.50 | 1,905.50 | 8.79% | 2,202,500 |
| Aug 10, 2026 | 1,760.00 | 1,760.00 | 1,736.50 | 1,751.50 | 1,751.50 | -0.40% | 315,100 |
| Aug 7, 2026 | 1,741.00 | 1,764.50 | 1,735.50 | 1,758.50 | 1,758.50 | 1.03% | 344,200 |
| Aug 6, 2026 | 1,739.00 | 1,751.50 | 1,717.50 | 1,740.50 | 1,740.50 | 1.16% | 319,700 |
| Aug 5, 2026 | 1,736.50 | 1,743.00 | 1,716.00 | 1,720.50 | 1,720.50 | -0.49% | 305,300 |
| Aug 4, 2026 | 1,742.00 | 1,756.50 | 1,723.00 | 1,729.00 | 1,729.00 | -2.34% | 439,700 |
| Aug 3, 2026 | 1,794.50 | 1,794.50 | 1,749.00 | 1,770.50 | 1,770.50 | -1.06% | 407,900 |
| Jul 31, 2026 | 1,788.50 | 1,824.50 | 1,779.00 | 1,789.50 | 1,789.50 | -3.19% | 600,800 |
| Jul 30, 2026 | 1,862.50 | 1,870.00 | 1,823.00 | 1,848.50 | 1,848.50 | -0.38% | 671,000 |
| Jul 29, 2026 | 1,800.00 | 1,877.00 | 1,791.00 | 1,855.50 | 1,855.50 | 3.43% | 755,900 |
| Jul 28, 2026 | 1,771.00 | 1,797.00 | 1,756.00 | 1,794.00 | 1,794.00 | 1.70% | 588,100 |
| Jul 27, 2026 | 1,715.00 | 1,769.00 | 1,710.50 | 1,764.00 | 1,764.00 | 3.67% | 545,000 |
| Jul 24, 2026 | 1,680.00 | 1,708.50 | 1,675.00 | 1,701.50 | 1,701.50 | 0.09% | 327,800 |
| Jul 23, 2026 | 1,710.50 | 1,724.00 | 1,692.50 | 1,700.00 | 1,700.00 | -1.39% | 376,700 |
| Jul 22, 2026 | 1,730.00 | 1,737.00 | 1,710.00 | 1,724.00 | 1,724.00 | -0.58% | 348,700 |
| Jul 21, 2026 | 1,740.00 | 1,748.00 | 1,727.00 | 1,734.00 | 1,734.00 | 0.14% | 375,000 |
| Jul 17, 2026 | 1,722.00 | 1,748.50 | 1,722.00 | 1,731.50 | 1,731.50 | 0.96% | 375,300 |
| Jul 16, 2026 | 1,736.50 | 1,759.50 | 1,711.50 | 1,715.00 | 1,715.00 | -1.24% | 311,000 |
| Jul 15, 2026 | 1,729.00 | 1,742.00 | 1,721.00 | 1,736.50 | 1,736.50 | 0.73% | 312,300 |
| Jul 14, 2026 | 1,717.50 | 1,736.00 | 1,702.50 | 1,724.00 | 1,724.00 | 1.06% | 237,300 |
| Jul 13, 2026 | 1,732.50 | 1,742.00 | 1,701.00 | 1,706.00 | 1,706.00 | -1.56% | 354,200 |
| Jul 10, 2026 | 1,748.50 | 1,748.50 | 1,725.50 | 1,733.00 | 1,733.00 | -0.66% | 485,800 |
| Jul 9, 2026 | 1,766.00 | 1,767.00 | 1,740.00 | 1,744.50 | 1,744.50 | -1.58% | 395,000 |