Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan · Delayed Price · Currency is JPY 461.00
+2.00 (0.44%)
Nov 10, 2026, 3:30 PM JST
TYO:6819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 459.00 | 462.00 | 459.00 | 461.00 | 461.00 | 0.44% | 8,400 |
| Nov 9, 2026 | 460.00 | 462.00 | 459.00 | 459.00 | 459.00 | 1.10% | 12,900 |
| Nov 6, 2026 | 460.00 | 460.00 | 450.00 | 454.00 | 454.00 | -1.30% | 55,900 |
| Nov 5, 2026 | 462.00 | 463.00 | 460.00 | 460.00 | 460.00 | -0.43% | 14,700 |
| Nov 4, 2026 | 463.00 | 464.00 | 460.00 | 462.00 | 462.00 | - | 14,100 |
| Nov 2, 2026 | 463.00 | 464.00 | 462.00 | 462.00 | 462.00 | -0.22% | 12,200 |
| Oct 30, 2026 | 464.00 | 465.00 | 463.00 | 463.00 | 463.00 | -0.22% | 7,800 |
| Oct 29, 2026 | 465.00 | 465.00 | 464.00 | 464.00 | 464.00 | - | 2,600 |
| Oct 28, 2026 | 464.00 | 465.00 | 464.00 | 464.00 | 464.00 | -0.22% | 6,400 |
| Oct 27, 2026 | 465.00 | 465.00 | 465.00 | 465.00 | 465.00 | - | 4,500 |
| Oct 26, 2026 | 466.00 | 466.00 | 465.00 | 465.00 | 465.00 | -0.21% | 7,000 |
| Oct 23, 2026 | 467.00 | 467.00 | 465.00 | 466.00 | 466.00 | - | 5,300 |
| Oct 22, 2026 | 467.00 | 467.00 | 466.00 | 466.00 | 466.00 | - | 5,200 |
| Oct 21, 2026 | 466.00 | 467.00 | 465.00 | 466.00 | 466.00 | 0.22% | 12,600 |
| Oct 20, 2026 | 466.00 | 467.00 | 465.00 | 465.00 | 465.00 | -0.21% | 8,400 |
| Oct 19, 2026 | 466.00 | 467.00 | 465.00 | 466.00 | 466.00 | - | 9,300 |
| Oct 16, 2026 | 466.00 | 467.00 | 466.00 | 466.00 | 466.00 | -0.21% | 5,500 |
| Oct 15, 2026 | 467.00 | 467.00 | 466.00 | 467.00 | 467.00 | - | 7,300 |
| Oct 14, 2026 | 467.00 | 469.00 | 467.00 | 467.00 | 467.00 | - | 7,100 |
| Oct 13, 2026 | 465.00 | 469.00 | 465.00 | 467.00 | 467.00 | 0.86% | 4,100 |
| 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 |