Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 473.00
+5.00 (1.07%)
Aug 26, 2026, 3:30 PM JST
TYO:6040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 518.00 | 521.00 | 517.00 | 521.00 | 517.53 | 0.77% | 75,000 |
| Jul 24, 2026 | 516.00 | 518.00 | 515.00 | 517.00 | 513.55 | 0.39% | 45,800 |
| Jul 23, 2026 | 511.00 | 516.00 | 511.00 | 515.00 | 511.57 | 0.78% | 56,300 |
| Jul 22, 2026 | 507.00 | 511.00 | 507.00 | 511.00 | 507.59 | 0.39% | 24,000 |
| Jul 21, 2026 | 512.00 | 514.00 | 507.00 | 509.00 | 505.61 | 0.99% | 35,400 |
| Jul 17, 2026 | 507.00 | 510.00 | 503.00 | 504.00 | 500.64 | -0.59% | 57,900 |
| Jul 16, 2026 | 505.00 | 508.00 | 504.00 | 507.00 | 503.62 | 0.80% | 40,500 |
| Jul 15, 2026 | 500.00 | 505.00 | 500.00 | 503.00 | 499.65 | 0.20% | 28,700 |
| Jul 14, 2026 | 503.00 | 505.00 | 496.00 | 502.00 | 498.65 | 0.80% | 42,500 |
| Jul 13, 2026 | 504.00 | 504.00 | 494.00 | 498.00 | 494.68 | -1.19% | 80,300 |
| Jul 10, 2026 | 508.00 | 511.00 | 500.00 | 504.00 | 500.64 | -0.40% | 91,600 |
| Jul 9, 2026 | 511.00 | 512.00 | 506.00 | 506.00 | 502.63 | -0.98% | 45,300 |
| Jul 8, 2026 | 515.00 | 515.00 | 509.00 | 511.00 | 507.59 | -0.39% | 43,900 |
| Jul 7, 2026 | 517.00 | 517.00 | 510.00 | 513.00 | 509.58 | 0.39% | 67,100 |
| Jul 6, 2026 | 513.00 | 516.00 | 509.00 | 511.00 | 507.59 | 0.79% | 58,700 |
| Jul 3, 2026 | 507.00 | 511.00 | 503.00 | 507.00 | 503.62 | 0.80% | 71,600 |
| Jul 2, 2026 | 493.00 | 505.00 | 493.00 | 503.00 | 499.65 | 2.24% | 78,000 |
| Jul 1, 2026 | 495.00 | 497.00 | 491.00 | 492.00 | 488.72 | -0.20% | 25,600 |
| Jun 30, 2026 | 497.00 | 498.00 | 490.00 | 493.00 | 489.71 | - | 37,400 |
| Jun 29, 2026 | 485.00 | 495.00 | 485.00 | 493.00 | 489.71 | 1.65% | 63,700 |
| Jun 26, 2026 | 480.00 | 488.00 | 478.00 | 485.00 | 481.77 | 1.25% | 43,500 |
| Jun 25, 2026 | 477.00 | 483.00 | 476.00 | 479.00 | 475.81 | 0.84% | 33,500 |
| Jun 24, 2026 | 477.00 | 483.00 | 471.00 | 475.00 | 471.83 | -0.84% | 84,100 |
| Jun 23, 2026 | 477.00 | 484.00 | 477.00 | 479.00 | 475.81 | 1.05% | 32,400 |
| Jun 22, 2026 | 489.00 | 489.00 | 472.00 | 474.00 | 470.84 | -2.87% | 143,900 |
| Jun 19, 2026 | 482.00 | 488.00 | 481.00 | 488.00 | 484.75 | 2.52% | 45,300 |
| Jun 18, 2026 | 483.00 | 483.00 | 475.00 | 476.00 | 472.83 | -0.42% | 66,900 |
| Jun 17, 2026 | 489.00 | 495.00 | 478.00 | 478.00 | 474.81 | -1.85% | 73,100 |
| Jun 16, 2026 | 490.00 | 493.00 | 485.00 | 487.00 | 483.75 | -0.41% | 73,700 |