Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan · Delayed Price · Currency is JPY 507.00
+4.00 (0.80%)
Jul 16, 2026, 3:30 PM JST
TYO:6040 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 500.00 | 505.00 | 500.00 | 503.00 | 503.00 | 0.20% | 28,700 |
| Jul 14, 2026 | 503.00 | 505.00 | 496.00 | 502.00 | 502.00 | 0.80% | 42,500 |
| Jul 13, 2026 | 504.00 | 504.00 | 494.00 | 498.00 | 498.00 | -1.19% | 80,300 |
| Jul 10, 2026 | 508.00 | 511.00 | 500.00 | 504.00 | 504.00 | -0.40% | 91,600 |
| Jul 9, 2026 | 511.00 | 512.00 | 506.00 | 506.00 | 506.00 | -0.98% | 45,300 |
| Jul 8, 2026 | 515.00 | 515.00 | 509.00 | 511.00 | 511.00 | -0.39% | 43,900 |
| Jul 7, 2026 | 517.00 | 517.00 | 510.00 | 513.00 | 513.00 | 0.39% | 67,100 |
| Jul 6, 2026 | 513.00 | 516.00 | 509.00 | 511.00 | 511.00 | 0.79% | 58,700 |
| Jul 3, 2026 | 507.00 | 511.00 | 503.00 | 507.00 | 507.00 | 0.80% | 71,600 |
| Jul 2, 2026 | 493.00 | 505.00 | 493.00 | 503.00 | 503.00 | 2.24% | 78,000 |
| Jul 1, 2026 | 495.00 | 497.00 | 491.00 | 492.00 | 492.00 | -0.20% | 25,600 |
| Jun 30, 2026 | 497.00 | 498.00 | 490.00 | 493.00 | 493.00 | - | 37,400 |
| Jun 29, 2026 | 485.00 | 495.00 | 485.00 | 493.00 | 493.00 | 1.65% | 63,700 |
| Jun 26, 2026 | 480.00 | 488.00 | 478.00 | 485.00 | 485.00 | 1.25% | 43,500 |
| Jun 25, 2026 | 477.00 | 483.00 | 476.00 | 479.00 | 479.00 | 0.84% | 33,500 |
| Jun 24, 2026 | 477.00 | 483.00 | 471.00 | 475.00 | 475.00 | -0.84% | 84,100 |
| Jun 23, 2026 | 477.00 | 484.00 | 477.00 | 479.00 | 479.00 | 1.05% | 32,400 |
| Jun 22, 2026 | 489.00 | 489.00 | 472.00 | 474.00 | 474.00 | -2.87% | 143,900 |
| Jun 19, 2026 | 482.00 | 488.00 | 481.00 | 488.00 | 488.00 | 2.52% | 45,300 |
| Jun 18, 2026 | 483.00 | 483.00 | 475.00 | 476.00 | 476.00 | -0.42% | 66,900 |
| Jun 17, 2026 | 489.00 | 495.00 | 478.00 | 478.00 | 478.00 | -1.85% | 73,100 |
| Jun 16, 2026 | 490.00 | 493.00 | 485.00 | 487.00 | 487.00 | -0.41% | 73,700 |
| Jun 15, 2026 | 489.00 | 490.00 | 481.00 | 489.00 | 489.00 | 1.45% | 30,800 |
| Jun 12, 2026 | 477.00 | 484.00 | 475.00 | 482.00 | 482.00 | 0.84% | 25,800 |
| Jun 11, 2026 | 481.00 | 483.00 | 474.00 | 478.00 | 478.00 | -1.44% | 42,800 |
| Jun 10, 2026 | 479.00 | 491.00 | 477.00 | 485.00 | 485.00 | 0.83% | 46,500 |
| Jun 9, 2026 | 475.00 | 484.00 | 471.00 | 481.00 | 481.00 | 2.34% | 45,700 |
| Jun 8, 2026 | 460.00 | 471.00 | 456.00 | 470.00 | 470.00 | 1.08% | 66,600 |
| Jun 5, 2026 | 465.00 | 471.00 | 463.00 | 465.00 | 465.00 | 0.87% | 61,200 |
| Jun 4, 2026 | 464.00 | 466.00 | 459.00 | 461.00 | 461.00 | -0.65% | 33,600 |
| 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 |