Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 462.00
-3.00 (-0.65%)
Oct 9, 2026, 3:30 PM JST
TYO:6040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 462.00 | 468.00 | 460.00 | 462.00 | 462.00 | -0.65% | 15,100 |
| Oct 8, 2026 | 470.00 | 470.00 | 464.00 | 465.00 | 465.00 | -0.43% | 10,600 |
| Oct 7, 2026 | 464.00 | 473.00 | 464.00 | 467.00 | 467.00 | 1.52% | 58,000 |
| Oct 6, 2026 | 455.00 | 461.00 | 454.00 | 460.00 | 460.00 | 2.45% | 33,200 |
| Oct 5, 2026 | 447.00 | 454.00 | 447.00 | 449.00 | 449.00 | 0.67% | 15,900 |
| Oct 2, 2026 | 456.00 | 458.00 | 446.00 | 446.00 | 446.00 | -2.62% | 54,200 |
| Oct 1, 2026 | 455.00 | 461.00 | 453.00 | 458.00 | 458.00 | - | 22,900 |
| Sep 30, 2026 | 452.00 | 461.00 | 451.00 | 458.00 | 458.00 | 1.10% | 44,200 |
| Sep 29, 2026 | 459.00 | 460.00 | 453.00 | 453.00 | 453.00 | -0.88% | 17,100 |
| Sep 28, 2026 | 462.00 | 462.00 | 455.00 | 457.00 | 457.00 | -0.22% | 39,800 |
| Sep 25, 2026 | 464.00 | 464.00 | 455.00 | 458.00 | 458.00 | -0.22% | 15,500 |
| Sep 24, 2026 | 467.00 | 468.00 | 458.00 | 459.00 | 459.00 | -1.29% | 34,200 |
| Sep 18, 2026 | 461.00 | 467.00 | 461.00 | 465.00 | 465.00 | 0.87% | 14,500 |
| Sep 17, 2026 | 469.00 | 469.00 | 461.00 | 461.00 | 461.00 | -0.65% | 7,200 |
| Sep 16, 2026 | 463.00 | 465.00 | 456.00 | 464.00 | 464.00 | 0.22% | 30,300 |
| Sep 15, 2026 | 457.00 | 467.00 | 457.00 | 463.00 | 463.00 | -0.43% | 17,200 |
| Sep 14, 2026 | 462.00 | 474.00 | 456.00 | 465.00 | 465.00 | 2.20% | 47,100 |
| Sep 11, 2026 | 465.00 | 465.00 | 451.00 | 455.00 | 455.00 | -1.30% | 44,100 |
| Sep 10, 2026 | 464.00 | 464.00 | 460.00 | 461.00 | 461.00 | -0.65% | 13,000 |
| Sep 9, 2026 | 462.00 | 466.00 | 462.00 | 464.00 | 464.00 | 0.43% | 5,300 |
| Sep 8, 2026 | 465.00 | 465.00 | 460.00 | 462.00 | 462.00 | -0.65% | 13,100 |
| Sep 7, 2026 | 466.00 | 468.00 | 460.00 | 465.00 | 465.00 | 0.87% | 24,300 |
| Sep 4, 2026 | 468.00 | 471.00 | 460.00 | 461.00 | 461.00 | -1.71% | 31,700 |
| Sep 3, 2026 | 472.00 | 472.00 | 464.00 | 469.00 | 469.00 | -0.21% | 24,100 |
| Sep 2, 2026 | 473.00 | 473.00 | 464.00 | 470.00 | 470.00 | 0.43% | 21,800 |
| Sep 1, 2026 | 470.00 | 471.00 | 467.00 | 468.00 | 468.00 | - | 15,300 |
| Aug 31, 2026 | 460.00 | 471.00 | 460.00 | 468.00 | 468.00 | 1.74% | 20,500 |
| Aug 28, 2026 | 460.00 | 468.00 | 460.00 | 460.00 | 460.00 | -1.08% | 31,300 |
| Aug 27, 2026 | 473.00 | 473.00 | 463.00 | 465.00 | 465.00 | -1.69% | 26,000 |
| Aug 26, 2026 | 469.00 | 474.00 | 467.00 | 473.00 | 473.00 | 1.07% | 40,100 |
| Aug 25, 2026 | 469.00 | 469.00 | 465.00 | 468.00 | 468.00 | - | 14,500 |
| Aug 24, 2026 | 468.00 | 468.00 | 464.00 | 468.00 | 468.00 | 1.08% | 23,800 |
| Aug 21, 2026 | 465.00 | 465.00 | 460.00 | 463.00 | 463.00 | 0.65% | 15,700 |
| Aug 20, 2026 | 458.00 | 467.00 | 457.00 | 460.00 | 460.00 | 0.44% | 25,500 |
| Aug 19, 2026 | 455.00 | 461.00 | 452.00 | 458.00 | 458.00 | 0.66% | 28,200 |
| Aug 18, 2026 | 467.00 | 467.00 | 455.00 | 455.00 | 455.00 | -2.78% | 63,900 |
| Aug 17, 2026 | 472.00 | 474.00 | 468.00 | 468.00 | 468.00 | -0.21% | 26,500 |
| Aug 14, 2026 | 464.00 | 471.00 | 463.00 | 469.00 | 469.00 | 1.30% | 42,300 |
| Aug 13, 2026 | 459.00 | 464.00 | 453.00 | 463.00 | 463.00 | 2.43% | 39,500 |
| Aug 12, 2026 | 445.00 | 456.00 | 445.00 | 452.00 | 452.00 | 1.12% | 33,100 |
| Aug 10, 2026 | 450.00 | 450.00 | 444.00 | 447.00 | 447.00 | -0.45% | 24,100 |
| Aug 7, 2026 | 447.00 | 453.00 | 442.00 | 449.00 | 449.00 | 2.05% | 58,800 |
| Aug 6, 2026 | 441.00 | 445.00 | 440.00 | 440.00 | 440.00 | - | 49,200 |
| Aug 5, 2026 | 451.00 | 454.00 | 440.00 | 440.00 | 440.00 | -2.22% | 57,000 |
| Aug 4, 2026 | 455.00 | 459.00 | 450.00 | 450.00 | 450.00 | -0.66% | 43,000 |
| Aug 3, 2026 | 475.00 | 475.00 | 451.00 | 453.00 | 453.00 | -4.63% | 93,300 |
| Jul 31, 2026 | 478.00 | 484.00 | 475.00 | 475.00 | 475.00 | -1.04% | 44,600 |
| Jul 30, 2026 | 503.00 | 503.00 | 480.00 | 480.00 | 480.00 | -8.13% | 128,600 |
| Jul 29, 2026 | 524.00 | 526.00 | 522.00 | 526.00 | 522.49 | 0.57% | 205,000 |
| Jul 28, 2026 | 524.00 | 525.00 | 522.00 | 523.00 | 519.51 | 0.38% | 86,000 |