Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 528.00
-6.00 (-1.12%)
At close: Jan 23, 2026
TYO:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 536.00 | 540.00 | 523.00 | 528.00 | 528.00 | -1.12% | 55,900 |
| Jan 22, 2026 | 529.00 | 534.00 | 525.00 | 534.00 | 534.00 | 2.10% | 72,000 |
| Jan 21, 2026 | 515.00 | 529.00 | 510.00 | 523.00 | 523.00 | 2.35% | 145,600 |
| Jan 20, 2026 | 510.00 | 512.00 | 502.00 | 511.00 | 511.00 | 0.79% | 40,100 |
| Jan 19, 2026 | 501.00 | 508.00 | 499.00 | 507.00 | 507.00 | -0.20% | 39,100 |
| Jan 16, 2026 | 492.00 | 509.00 | 485.00 | 508.00 | 508.00 | 2.63% | 125,000 |
| Jan 15, 2026 | 495.00 | 498.00 | 490.00 | 495.00 | 495.00 | 0.61% | 43,700 |
| Jan 14, 2026 | 500.00 | 500.00 | 491.00 | 492.00 | 492.00 | -0.81% | 69,200 |
| Jan 13, 2026 | 521.00 | 522.00 | 489.00 | 496.00 | 496.00 | -4.80% | 288,600 |
| Jan 9, 2026 | 510.00 | 524.00 | 499.00 | 521.00 | 521.00 | 4.83% | 321,200 |
| Jan 8, 2026 | 490.00 | 501.00 | 490.00 | 497.00 | 497.00 | 1.02% | 88,800 |
| Jan 7, 2026 | 485.00 | 495.00 | 481.00 | 492.00 | 492.00 | 1.86% | 78,500 |
| Jan 6, 2026 | 485.00 | 489.00 | 479.00 | 483.00 | 483.00 | 0.42% | 78,400 |
| Jan 5, 2026 | 488.00 | 488.00 | 471.00 | 481.00 | 481.00 | 1.91% | 67,300 |
| Dec 30, 2025 | 489.00 | 489.00 | 471.00 | 472.00 | 472.00 | -1.87% | 57,200 |
| Dec 29, 2025 | 475.00 | 485.00 | 471.00 | 481.00 | 481.00 | 3.00% | 90,900 |
| Dec 26, 2025 | 464.00 | 471.00 | 460.00 | 467.00 | 467.00 | 1.08% | 74,800 |
| Dec 25, 2025 | 453.00 | 463.00 | 451.00 | 462.00 | 462.00 | 2.44% | 198,500 |
| Dec 24, 2025 | 463.00 | 465.00 | 450.00 | 451.00 | 451.00 | -2.17% | 177,500 |
| Dec 23, 2025 | 464.00 | 466.00 | 461.00 | 461.00 | 461.00 | -0.86% | 68,200 |
| Dec 22, 2025 | 479.00 | 480.00 | 464.00 | 465.00 | 465.00 | -2.31% | 64,400 |
| Dec 19, 2025 | 468.00 | 479.00 | 468.00 | 476.00 | 476.00 | 1.71% | 63,100 |
| Dec 18, 2025 | 472.00 | 476.00 | 461.00 | 468.00 | 468.00 | -0.85% | 113,800 |
| Dec 17, 2025 | 495.00 | 498.00 | 467.00 | 472.00 | 472.00 | -5.03% | 220,800 |
| Dec 16, 2025 | 499.00 | 500.00 | 492.00 | 497.00 | 497.00 | -0.20% | 118,700 |
| Dec 15, 2025 | 487.00 | 500.00 | 481.00 | 498.00 | 498.00 | 1.84% | 106,000 |
| Dec 12, 2025 | 485.00 | 491.00 | 484.00 | 489.00 | 489.00 | 0.20% | 60,900 |
| Dec 11, 2025 | 483.00 | 488.00 | 479.00 | 488.00 | 488.00 | 1.24% | 79,500 |
| Dec 10, 2025 | 482.00 | 485.00 | 477.00 | 482.00 | 482.00 | 0.42% | 57,100 |
| Dec 9, 2025 | 482.00 | 487.00 | 475.00 | 480.00 | 480.00 | 0.42% | 100,000 |
| Dec 8, 2025 | 499.00 | 499.00 | 466.00 | 478.00 | 478.00 | -5.35% | 418,700 |
| Dec 5, 2025 | 516.00 | 517.00 | 502.00 | 505.00 | 505.00 | -1.56% | 197,100 |
| Dec 4, 2025 | 517.00 | 518.00 | 510.00 | 513.00 | 513.00 | 0.20% | 54,200 |
| Dec 3, 2025 | 507.00 | 518.00 | 506.00 | 512.00 | 512.00 | 0.99% | 125,600 |
| Dec 2, 2025 | 515.00 | 516.00 | 506.00 | 507.00 | 507.00 | -1.17% | 48,800 |
| Dec 1, 2025 | 522.00 | 525.00 | 512.00 | 513.00 | 513.00 | -2.29% | 68,000 |
| Nov 28, 2025 | 522.00 | 527.00 | 518.00 | 525.00 | 525.00 | 1.16% | 33,100 |
| Nov 27, 2025 | 519.00 | 523.00 | 517.00 | 519.00 | 519.00 | - | 34,400 |
| Nov 26, 2025 | 511.00 | 519.00 | 508.00 | 519.00 | 519.00 | 2.17% | 35,600 |
| Nov 25, 2025 | 516.00 | 516.00 | 506.00 | 508.00 | 508.00 | -0.20% | 39,600 |
| Nov 21, 2025 | 501.00 | 514.00 | 501.00 | 509.00 | 509.00 | 0.59% | 66,700 |
| Nov 20, 2025 | 520.00 | 520.00 | 506.00 | 506.00 | 506.00 | -1.56% | 46,900 |
| Nov 19, 2025 | 507.00 | 516.00 | 503.00 | 514.00 | 514.00 | 0.78% | 60,900 |
| Nov 18, 2025 | 515.00 | 517.00 | 510.00 | 510.00 | 510.00 | -1.35% | 56,800 |
| Nov 17, 2025 | 533.00 | 534.00 | 507.00 | 517.00 | 517.00 | -3.36% | 180,700 |
| Nov 14, 2025 | 542.00 | 548.00 | 531.00 | 535.00 | 535.00 | -2.19% | 75,100 |
| Nov 13, 2025 | 545.00 | 553.00 | 540.00 | 547.00 | 547.00 | -0.18% | 91,500 |
| Nov 12, 2025 | 530.00 | 552.00 | 527.00 | 548.00 | 548.00 | 4.58% | 111,300 |
| Nov 11, 2025 | 535.00 | 535.00 | 521.00 | 524.00 | 524.00 | -2.60% | 55,700 |
| Nov 10, 2025 | 513.00 | 538.00 | 513.00 | 538.00 | 538.00 | 5.28% | 115,600 |