Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 464.00
-4.00 (-0.85%)
Jun 3, 2026, 3:30 PM JST
TYO:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 465.00 | 466.00 | 456.00 | 464.00 | 464.00 | -0.85% | 56,900 |
| Jun 2, 2026 | 468.00 | 475.00 | 464.00 | 468.00 | 468.00 | - | 60,000 |
| Jun 1, 2026 | 475.00 | 478.00 | 468.00 | 468.00 | 468.00 | -0.64% | 88,400 |
| May 29, 2026 | 463.00 | 474.00 | 463.00 | 471.00 | 471.00 | 1.07% | 59,200 |
| May 28, 2026 | 469.00 | 469.00 | 457.00 | 466.00 | 466.00 | 0.22% | 52,500 |
| May 27, 2026 | 452.00 | 469.00 | 452.00 | 465.00 | 465.00 | 1.97% | 80,600 |
| May 26, 2026 | 450.00 | 456.00 | 449.00 | 456.00 | 456.00 | 1.56% | 38,800 |
| May 25, 2026 | 447.00 | 449.00 | 442.00 | 449.00 | 449.00 | 1.35% | 24,100 |
| May 22, 2026 | 445.00 | 446.00 | 437.00 | 443.00 | 443.00 | 0.45% | 39,400 |
| May 21, 2026 | 439.00 | 442.00 | 437.00 | 441.00 | 441.00 | 1.15% | 44,200 |
| May 20, 2026 | 453.00 | 453.00 | 435.00 | 436.00 | 436.00 | -2.02% | 84,900 |
| May 19, 2026 | 446.00 | 454.00 | 445.00 | 445.00 | 445.00 | -0.45% | 51,200 |
| May 18, 2026 | 455.00 | 457.00 | 441.00 | 447.00 | 447.00 | -0.89% | 66,300 |
| May 15, 2026 | 446.00 | 456.00 | 443.00 | 451.00 | 451.00 | 1.81% | 69,100 |
| May 14, 2026 | 447.00 | 447.00 | 438.00 | 443.00 | 443.00 | 0.68% | 33,100 |
| May 13, 2026 | 440.00 | 444.00 | 436.00 | 440.00 | 440.00 | - | 48,400 |
| May 12, 2026 | 443.00 | 443.00 | 437.00 | 440.00 | 440.00 | 0.23% | 37,200 |
| May 11, 2026 | 441.00 | 443.00 | 435.00 | 439.00 | 439.00 | 1.39% | 52,700 |
| May 8, 2026 | 433.00 | 436.00 | 432.00 | 433.00 | 433.00 | - | 26,700 |
| May 7, 2026 | 455.00 | 455.00 | 432.00 | 433.00 | 433.00 | 0.23% | 49,100 |
| May 1, 2026 | 438.00 | 438.00 | 428.00 | 432.00 | 432.00 | - | 132,100 |
| Apr 30, 2026 | 438.00 | 438.00 | 431.00 | 432.00 | 432.00 | -1.14% | 61,900 |
| Apr 28, 2026 | 433.00 | 438.00 | 433.00 | 437.00 | 437.00 | 1.16% | 38,100 |
| Apr 27, 2026 | 436.00 | 437.00 | 431.00 | 432.00 | 432.00 | -0.23% | 52,800 |
| Apr 24, 2026 | 451.00 | 451.00 | 433.00 | 433.00 | 433.00 | -1.59% | 86,400 |
| Apr 23, 2026 | 445.00 | 447.00 | 439.00 | 440.00 | 440.00 | -1.35% | 83,000 |
| 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 |