Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan · Delayed Price · Currency is JPY 468.00
+1.00 (0.21%)
Oct 14, 2026, 11:19 AM JST
TYO:6819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 467.00 | 469.00 | 467.00 | 468.00 | 468.00 | 0.21% | 5,900 |
| Oct 13, 2026 | 465.00 | 469.00 | 465.00 | 467.00 | 467.00 | 0.86% | 3,400 |
| Oct 9, 2026 | 468.00 | 468.00 | 463.00 | 463.00 | 463.00 | -0.43% | 12,000 |
| Oct 8, 2026 | 466.00 | 470.00 | 465.00 | 465.00 | 465.00 | -0.21% | 11,100 |
| Oct 7, 2026 | 471.00 | 472.00 | 462.00 | 466.00 | 466.00 | -0.85% | 47,200 |
| Oct 6, 2026 | 470.00 | 471.00 | 470.00 | 470.00 | 470.00 | - | 6,900 |
| Oct 5, 2026 | 474.00 | 474.00 | 470.00 | 470.00 | 470.00 | - | 7,000 |
| Oct 2, 2026 | 472.00 | 473.00 | 470.00 | 470.00 | 470.00 | -0.42% | 10,100 |
| Oct 1, 2026 | 476.00 | 476.00 | 472.00 | 472.00 | 472.00 | -0.21% | 12,000 |
| Sep 30, 2026 | 475.00 | 476.00 | 473.00 | 473.00 | 473.00 | -0.21% | 12,400 |
| Sep 29, 2026 | 475.00 | 476.00 | 474.00 | 474.00 | 474.00 | -0.42% | 8,500 |
| Sep 28, 2026 | 480.00 | 480.00 | 476.00 | 476.00 | 476.00 | -0.42% | 19,100 |
| Sep 25, 2026 | 477.00 | 478.00 | 476.00 | 478.00 | 478.00 | 0.21% | 5,700 |
| Sep 24, 2026 | 478.00 | 478.00 | 477.00 | 477.00 | 477.00 | -0.21% | 13,100 |
| Sep 18, 2026 | 477.00 | 478.00 | 477.00 | 478.00 | 478.00 | 0.21% | 4,100 |
| Sep 17, 2026 | 479.00 | 479.00 | 477.00 | 477.00 | 477.00 | -0.42% | 3,400 |
| Sep 16, 2026 | 478.00 | 479.00 | 475.00 | 479.00 | 479.00 | 0.21% | 10,000 |
| Sep 15, 2026 | 479.00 | 480.00 | 478.00 | 478.00 | 478.00 | -0.21% | 4,700 |
| Sep 14, 2026 | 480.00 | 480.00 | 478.00 | 479.00 | 479.00 | -0.21% | 8,600 |
| Sep 11, 2026 | 481.00 | 481.00 | 478.00 | 480.00 | 480.00 | 0.63% | 6,400 |
| Sep 10, 2026 | 478.00 | 482.00 | 477.00 | 477.00 | 477.00 | -0.42% | 13,800 |
| Sep 9, 2026 | 482.00 | 482.00 | 478.00 | 479.00 | 479.00 | -0.62% | 7,200 |
| Sep 8, 2026 | 481.00 | 482.00 | 479.00 | 482.00 | 482.00 | 0.42% | 7,300 |
| Sep 7, 2026 | 479.00 | 480.00 | 478.00 | 480.00 | 480.00 | 0.42% | 12,000 |
| Sep 4, 2026 | 475.00 | 478.00 | 474.00 | 478.00 | 478.00 | 0.84% | 50,200 |
| Sep 3, 2026 | 474.00 | 475.00 | 473.00 | 474.00 | 474.00 | - | 5,800 |
| Sep 2, 2026 | 475.00 | 475.00 | 473.00 | 474.00 | 474.00 | -0.21% | 5,000 |
| Sep 1, 2026 | 475.00 | 475.00 | 473.00 | 475.00 | 475.00 | - | 11,400 |
| Aug 31, 2026 | 475.00 | 475.00 | 473.00 | 475.00 | 475.00 | - | 11,000 |
| Aug 28, 2026 | 474.00 | 475.00 | 474.00 | 475.00 | 475.00 | - | 4,800 |
| Aug 27, 2026 | 474.00 | 475.00 | 474.00 | 475.00 | 475.00 | - | 7,800 |
| Aug 26, 2026 | 475.00 | 475.00 | 474.00 | 475.00 | 475.00 | - | 4,500 |
| Aug 25, 2026 | 474.00 | 475.00 | 474.00 | 475.00 | 475.00 | 0.42% | 3,700 |
| Aug 24, 2026 | 476.00 | 476.00 | 473.00 | 473.00 | 473.00 | -0.21% | 7,200 |
| Aug 21, 2026 | 475.00 | 478.00 | 473.00 | 474.00 | 474.00 | -0.21% | 8,200 |
| Aug 20, 2026 | 477.00 | 478.00 | 474.00 | 475.00 | 475.00 | 0.21% | 11,600 |
| Aug 19, 2026 | 476.00 | 478.00 | 474.00 | 474.00 | 474.00 | -0.21% | 7,000 |
| Aug 18, 2026 | 478.00 | 478.00 | 475.00 | 475.00 | 475.00 | - | 8,100 |
| Aug 17, 2026 | 475.00 | 478.00 | 475.00 | 475.00 | 475.00 | - | 16,700 |
| Aug 14, 2026 | 479.00 | 480.00 | 475.00 | 475.00 | 475.00 | -0.84% | 15,100 |
| Aug 13, 2026 | 480.00 | 481.00 | 475.00 | 479.00 | 479.00 | -0.21% | 19,000 |
| Aug 12, 2026 | 476.00 | 481.00 | 476.00 | 480.00 | 480.00 | 1.05% | 18,600 |
| Aug 10, 2026 | 478.00 | 479.00 | 474.00 | 475.00 | 475.00 | -0.63% | 16,900 |
| Aug 7, 2026 | 478.00 | 478.00 | 476.00 | 478.00 | 478.00 | 0.42% | 4,900 |
| Aug 6, 2026 | 476.00 | 479.00 | 476.00 | 476.00 | 476.00 | - | 4,600 |
| Aug 5, 2026 | 478.00 | 479.00 | 476.00 | 476.00 | 476.00 | -0.42% | 4,200 |
| Aug 4, 2026 | 478.00 | 479.00 | 476.00 | 478.00 | 478.00 | 0.42% | 11,000 |
| Aug 3, 2026 | 479.00 | 479.00 | 475.00 | 476.00 | 476.00 | -0.42% | 8,400 |
| Jul 31, 2026 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | - | 5,900 |
| Jul 30, 2026 | 477.00 | 478.00 | 474.00 | 478.00 | 478.00 | 0.21% | 3,900 |