Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 454.00
+7.00 (1.57%)
Apr 1, 2026, 9:27 AM JST
TYO:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 452.00 | 455.00 | 446.00 | 452.00 | - | 0.22% | 20,200 |
| Mar 30, 2026 | 460.00 | 461.00 | 450.00 | 451.00 | 451.00 | -3.43% | 88,600 |
| Mar 27, 2026 | 455.00 | 468.00 | 455.00 | 467.00 | 467.00 | 1.74% | 34,800 |
| Mar 26, 2026 | 458.00 | 460.00 | 455.00 | 459.00 | 459.00 | 0.22% | 21,900 |
| Mar 25, 2026 | 458.00 | 464.00 | 457.00 | 458.00 | 458.00 | 1.33% | 42,400 |
| Mar 24, 2026 | 446.00 | 459.00 | 444.00 | 452.00 | 452.00 | 2.49% | 244,600 |
| Mar 23, 2026 | 436.00 | 445.00 | 435.00 | 441.00 | 441.00 | -1.56% | 141,900 |
| Mar 19, 2026 | 459.00 | 459.00 | 448.00 | 448.00 | 448.00 | -3.03% | 72,800 |
| Mar 18, 2026 | 456.00 | 462.00 | 455.00 | 462.00 | 462.00 | 1.54% | 47,700 |
| Mar 17, 2026 | 460.00 | 462.00 | 455.00 | 455.00 | 455.00 | -0.44% | 30,200 |
| Mar 16, 2026 | 460.00 | 461.00 | 454.00 | 457.00 | 457.00 | -0.65% | 21,800 |
| Mar 13, 2026 | 456.00 | 462.00 | 453.00 | 460.00 | 460.00 | 0.66% | 41,800 |
| Mar 12, 2026 | 461.00 | 461.00 | 452.00 | 457.00 | 457.00 | -1.72% | 40,700 |
| Mar 11, 2026 | 468.00 | 473.00 | 462.00 | 465.00 | 465.00 | - | 47,800 |
| Mar 10, 2026 | 462.00 | 468.00 | 457.00 | 465.00 | 465.00 | 2.42% | 53,000 |
| Mar 9, 2026 | 440.00 | 459.00 | 435.00 | 454.00 | 454.00 | -2.37% | 102,700 |
| Mar 6, 2026 | 460.00 | 465.00 | 452.00 | 465.00 | 465.00 | 1.09% | 78,000 |
| Mar 5, 2026 | 455.00 | 465.00 | 453.00 | 460.00 | 460.00 | 4.31% | 62,300 |
| Mar 4, 2026 | 441.00 | 448.00 | 435.00 | 441.00 | 441.00 | -0.90% | 155,600 |
| Mar 3, 2026 | 466.00 | 466.00 | 445.00 | 445.00 | 445.00 | -5.12% | 172,200 |
| Mar 2, 2026 | 474.00 | 478.00 | 460.00 | 469.00 | 469.00 | -1.88% | 242,100 |
| Feb 27, 2026 | 481.00 | 488.00 | 475.00 | 478.00 | 478.00 | - | 47,900 |
| Feb 26, 2026 | 474.00 | 495.00 | 474.00 | 478.00 | 478.00 | 0.84% | 165,800 |
| Feb 25, 2026 | 472.00 | 476.00 | 471.00 | 474.00 | 474.00 | 0.85% | 40,900 |
| Feb 24, 2026 | 475.00 | 479.00 | 470.00 | 470.00 | 470.00 | -0.84% | 54,200 |
| Feb 20, 2026 | 485.00 | 485.00 | 473.00 | 474.00 | 474.00 | -2.27% | 49,300 |
| Feb 19, 2026 | 485.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1.25% | 32,900 |
| Feb 18, 2026 | 480.00 | 483.00 | 475.00 | 479.00 | 479.00 | 0.63% | 49,000 |
| Feb 17, 2026 | 479.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.21% | 18,900 |
| Feb 16, 2026 | 480.00 | 480.00 | 472.00 | 477.00 | 477.00 | -0.63% | 39,600 |
| Feb 13, 2026 | 484.00 | 484.00 | 471.00 | 480.00 | 480.00 | -0.83% | 93,900 |
| Feb 12, 2026 | 500.00 | 501.00 | 481.00 | 484.00 | 484.00 | -3.78% | 129,500 |
| Feb 10, 2026 | 499.00 | 507.00 | 499.00 | 503.00 | 503.00 | - | 42,700 |
| Feb 9, 2026 | 498.00 | 503.00 | 491.00 | 503.00 | 503.00 | 2.24% | 70,300 |
| Feb 6, 2026 | 505.00 | 505.00 | 489.00 | 492.00 | 492.00 | -2.57% | 103,600 |
| Feb 5, 2026 | 505.00 | 509.00 | 499.00 | 505.00 | 505.00 | 1.61% | 48,900 |
| Feb 4, 2026 | 500.00 | 506.00 | 490.00 | 497.00 | 497.00 | -0.60% | 67,600 |
| Feb 3, 2026 | 507.00 | 507.00 | 496.00 | 500.00 | 500.00 | - | 43,100 |
| Feb 2, 2026 | 501.00 | 505.00 | 494.00 | 500.00 | 500.00 | -2.15% | 80,800 |
| Jan 30, 2026 | 503.00 | 515.00 | 503.00 | 511.00 | 511.00 | 3.23% | 51,000 |
| Jan 29, 2026 | 504.00 | 508.00 | 484.00 | 495.00 | 495.00 | -3.32% | 106,300 |
| Jan 28, 2026 | 530.00 | 530.00 | 511.00 | 512.00 | 510.51 | -3.21% | 59,100 |
| Jan 27, 2026 | 533.00 | 537.00 | 525.00 | 529.00 | 527.46 | -0.75% | 31,800 |
| Jan 26, 2026 | 525.00 | 535.00 | 525.00 | 533.00 | 531.45 | 0.95% | 37,000 |
| Jan 23, 2026 | 536.00 | 540.00 | 523.00 | 528.00 | 526.46 | -1.12% | 55,900 |
| Jan 22, 2026 | 529.00 | 534.00 | 525.00 | 534.00 | 532.44 | 2.10% | 72,000 |
| Jan 21, 2026 | 515.00 | 529.00 | 510.00 | 523.00 | 521.48 | 2.35% | 145,600 |
| Jan 20, 2026 | 510.00 | 512.00 | 502.00 | 511.00 | 509.51 | 0.79% | 40,100 |
| Jan 19, 2026 | 501.00 | 508.00 | 499.00 | 507.00 | 505.52 | -0.20% | 39,100 |
| Jan 16, 2026 | 492.00 | 509.00 | 485.00 | 508.00 | 506.52 | 2.63% | 125,000 |