Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan · Delayed Price · Currency is JPY 499.00
+4.00 (0.81%)
Mar 6, 2026, 12:37 PM JST
TYO:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 495.00 | 497.00 | 495.00 | 497.00 | 497.00 | 1.22% | 38,400 |
| Mar 4, 2026 | 496.00 | 496.00 | 491.00 | 491.00 | 491.00 | -1.21% | 39,200 |
| Mar 3, 2026 | 498.00 | 500.00 | 497.00 | 497.00 | 497.00 | -0.60% | 31,500 |
| Mar 2, 2026 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | 0.40% | 26,300 |
| Feb 27, 2026 | 495.00 | 500.00 | 495.00 | 498.00 | 498.00 | 0.40% | 28,800 |
| Feb 26, 2026 | 496.00 | 498.00 | 495.00 | 496.00 | 496.00 | 0.40% | 14,500 |
| Feb 25, 2026 | 498.00 | 498.00 | 493.00 | 494.00 | 494.00 | -0.20% | 22,400 |
| Feb 24, 2026 | 497.00 | 498.00 | 494.00 | 495.00 | 495.00 | -0.20% | 37,900 |
| Feb 20, 2026 | 499.00 | 499.00 | 496.00 | 496.00 | 496.00 | -0.60% | 11,200 |
| Feb 19, 2026 | 494.00 | 499.00 | 494.00 | 499.00 | 499.00 | 1.22% | 12,500 |
| Feb 18, 2026 | 490.00 | 494.00 | 490.00 | 493.00 | 493.00 | 0.61% | 11,800 |
| Feb 17, 2026 | 490.00 | 492.00 | 488.00 | 490.00 | 490.00 | 0.20% | 18,700 |
| Feb 16, 2026 | 490.00 | 490.00 | 487.00 | 489.00 | 489.00 | 0.41% | 22,400 |
| Feb 13, 2026 | 485.00 | 487.00 | 483.00 | 487.00 | 487.00 | 0.62% | 23,100 |
| Feb 12, 2026 | 485.00 | 488.00 | 480.00 | 484.00 | 484.00 | -0.21% | 38,700 |
| Feb 10, 2026 | 481.00 | 486.00 | 481.00 | 485.00 | 485.00 | 1.04% | 14,700 |
| Feb 9, 2026 | 485.00 | 485.00 | 478.00 | 480.00 | 480.00 | 0.42% | 24,900 |
| Feb 6, 2026 | 466.00 | 481.00 | 466.00 | 478.00 | 478.00 | -2.45% | 129,300 |
| Feb 5, 2026 | 492.00 | 492.00 | 487.00 | 490.00 | 490.00 | -0.20% | 20,400 |
| Feb 4, 2026 | 490.00 | 492.00 | 488.00 | 491.00 | 491.00 | 0.20% | 11,300 |
| Feb 3, 2026 | 489.00 | 490.00 | 487.00 | 490.00 | 490.00 | 0.82% | 9,700 |
| Feb 2, 2026 | 487.00 | 493.00 | 486.00 | 486.00 | 486.00 | -0.21% | 15,900 |
| Jan 30, 2026 | 487.00 | 492.00 | 480.00 | 487.00 | 487.00 | - | 22,600 |
| Jan 29, 2026 | 497.00 | 497.00 | 485.00 | 487.00 | 487.00 | -2.21% | 50,200 |
| Jan 28, 2026 | 500.00 | 500.00 | 497.00 | 498.00 | 498.00 | -0.20% | 8,400 |
| Jan 27, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 499.00 | -0.20% | 5,400 |
| Jan 26, 2026 | 501.00 | 501.00 | 499.00 | 500.00 | 500.00 | - | 10,000 |
| Jan 23, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 500.00 | - | 8,900 |
| Jan 22, 2026 | 499.00 | 500.00 | 497.00 | 500.00 | 500.00 | -0.20% | 9,600 |
| Jan 21, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 501.00 | 0.20% | 9,800 |
| Jan 20, 2026 | 500.00 | 501.00 | 498.00 | 500.00 | 500.00 | 0.40% | 10,700 |
| Jan 19, 2026 | 497.00 | 499.00 | 495.00 | 498.00 | 498.00 | - | 20,100 |
| Jan 16, 2026 | 498.00 | 500.00 | 498.00 | 498.00 | 498.00 | -0.20% | 10,400 |
| Jan 15, 2026 | 499.00 | 500.00 | 497.00 | 499.00 | 499.00 | 0.20% | 8,500 |
| Jan 14, 2026 | 499.00 | 501.00 | 495.00 | 498.00 | 498.00 | -0.20% | 15,100 |
| Jan 13, 2026 | 500.00 | 501.00 | 494.00 | 499.00 | 499.00 | 0.20% | 29,000 |
| Jan 9, 2026 | 500.00 | 503.00 | 495.00 | 498.00 | 498.00 | -0.80% | 34,400 |
| Jan 8, 2026 | 504.00 | 505.00 | 501.00 | 502.00 | 502.00 | - | 14,000 |
| Jan 7, 2026 | 499.00 | 503.00 | 495.00 | 502.00 | 502.00 | 1.41% | 28,100 |
| Jan 6, 2026 | 491.00 | 495.00 | 491.00 | 495.00 | 495.00 | 0.81% | 18,600 |
| Jan 5, 2026 | 486.00 | 491.00 | 486.00 | 491.00 | 491.00 | 1.24% | 20,800 |
| Dec 30, 2025 | 489.00 | 489.00 | 480.00 | 485.00 | 485.00 | -0.82% | 17,700 |
| Dec 29, 2025 | 476.00 | 489.00 | 476.00 | 489.00 | 489.00 | 4.04% | 54,400 |
| Dec 26, 2025 | 468.00 | 470.00 | 465.00 | 470.00 | 470.00 | 1.51% | 26,900 |
| Dec 25, 2025 | 462.00 | 463.00 | 459.00 | 463.00 | 463.00 | 0.65% | 13,400 |
| Dec 24, 2025 | 464.00 | 465.00 | 455.00 | 460.00 | 460.00 | -0.43% | 29,300 |
| Dec 23, 2025 | 462.00 | 463.00 | 460.00 | 462.00 | 462.00 | 0.43% | 15,900 |
| Dec 22, 2025 | 457.00 | 462.00 | 457.00 | 460.00 | 460.00 | 1.55% | 38,200 |
| Dec 19, 2025 | 456.00 | 457.00 | 453.00 | 453.00 | 453.00 | -0.44% | 24,900 |
| Dec 18, 2025 | 453.00 | 455.00 | 453.00 | 455.00 | 455.00 | 0.66% | 8,400 |