Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 446.00
-2.00 (-0.45%)
Apr 22, 2026, 3:30 PM JST
TYO:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 450.00 | 450.00 | 444.00 | 446.00 | 446.00 | -0.45% | 59,300 |
| Apr 21, 2026 | 458.00 | 458.00 | 446.00 | 448.00 | 448.00 | -1.54% | 67,400 |
| Apr 20, 2026 | 466.00 | 466.00 | 452.00 | 455.00 | 455.00 | -0.87% | 65,400 |
| Apr 17, 2026 | 466.00 | 466.00 | 459.00 | 459.00 | 459.00 | -1.29% | 41,100 |
| Apr 16, 2026 | 472.00 | 473.00 | 463.00 | 465.00 | 465.00 | -1.48% | 51,800 |
| Apr 15, 2026 | 470.00 | 472.00 | 462.00 | 472.00 | 472.00 | 0.43% | 50,200 |
| Apr 14, 2026 | 468.00 | 470.00 | 462.00 | 470.00 | 470.00 | 2.17% | 31,100 |
| Apr 13, 2026 | 460.00 | 467.00 | 457.00 | 460.00 | 460.00 | -0.65% | 25,800 |
| Apr 10, 2026 | 474.00 | 474.00 | 463.00 | 463.00 | 463.00 | -2.32% | 59,700 |
| Apr 9, 2026 | 485.00 | 485.00 | 473.00 | 474.00 | 474.00 | -1.04% | 40,800 |
| Apr 8, 2026 | 474.00 | 479.00 | 468.00 | 479.00 | 479.00 | 2.35% | 64,200 |
| Apr 7, 2026 | 458.00 | 470.00 | 458.00 | 468.00 | 468.00 | 1.52% | 27,000 |
| Apr 6, 2026 | 463.00 | 465.00 | 457.00 | 461.00 | 461.00 | 0.66% | 22,800 |
| Apr 3, 2026 | 461.00 | 466.00 | 457.00 | 458.00 | 458.00 | - | 35,100 |
| Apr 2, 2026 | 465.00 | 467.00 | 456.00 | 458.00 | 458.00 | -0.43% | 45,800 |
| Apr 1, 2026 | 455.00 | 465.00 | 452.00 | 460.00 | 460.00 | 2.91% | 41,400 |
| Mar 31, 2026 | 452.00 | 455.00 | 446.00 | 447.00 | 447.00 | -0.89% | 46,300 |
| 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 |