Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan · Delayed Price · Currency is JPY 467.00
+2.00 (0.43%)
May 29, 2026, 3:30 PM JST
TYO:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 464.00 | 467.00 | 463.00 | 467.00 | 467.00 | 0.43% | 9,400 |
| May 28, 2026 | 465.00 | 467.00 | 465.00 | 465.00 | 465.00 | 0.22% | 7,500 |
| May 27, 2026 | 468.00 | 468.00 | 462.00 | 464.00 | 464.00 | -0.22% | 15,800 |
| May 26, 2026 | 467.00 | 469.00 | 463.00 | 465.00 | 465.00 | -0.85% | 20,500 |
| May 25, 2026 | 472.00 | 472.00 | 468.00 | 469.00 | 469.00 | -0.85% | 5,700 |
| May 22, 2026 | 472.00 | 473.00 | 469.00 | 473.00 | 473.00 | 0.42% | 10,000 |
| May 21, 2026 | 470.00 | 471.00 | 467.00 | 471.00 | 471.00 | 0.64% | 8,300 |
| May 20, 2026 | 471.00 | 472.00 | 465.00 | 468.00 | 468.00 | -0.64% | 20,800 |
| May 19, 2026 | 475.00 | 475.00 | 470.00 | 471.00 | 471.00 | -0.42% | 14,500 |
| May 18, 2026 | 475.00 | 475.00 | 470.00 | 473.00 | 473.00 | -0.21% | 12,900 |
| May 15, 2026 | 469.00 | 475.00 | 466.00 | 474.00 | 474.00 | 1.07% | 16,200 |
| May 14, 2026 | 472.00 | 485.00 | 468.00 | 469.00 | 469.00 | 0.43% | 58,500 |
| May 13, 2026 | 471.00 | 472.00 | 467.00 | 467.00 | 467.00 | -0.85% | 39,300 |
| May 12, 2026 | 470.00 | 471.00 | 469.00 | 471.00 | 471.00 | - | 19,800 |
| May 11, 2026 | 473.00 | 474.00 | 471.00 | 471.00 | 471.00 | -0.42% | 13,600 |
| May 8, 2026 | 475.00 | 477.00 | 472.00 | 473.00 | 473.00 | -0.63% | 18,800 |
| May 7, 2026 | 472.00 | 476.00 | 472.00 | 476.00 | 476.00 | 1.06% | 6,300 |
| May 1, 2026 | 473.00 | 475.00 | 471.00 | 471.00 | 471.00 | -0.42% | 5,400 |
| Apr 30, 2026 | 479.00 | 479.00 | 473.00 | 473.00 | 473.00 | -1.25% | 7,000 |
| Apr 28, 2026 | 475.00 | 481.00 | 474.00 | 479.00 | 479.00 | 0.42% | 10,000 |
| Apr 27, 2026 | 482.00 | 482.00 | 477.00 | 477.00 | 477.00 | -1.04% | 4,300 |
| Apr 24, 2026 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.21% | 6,000 |
| Apr 23, 2026 | 487.00 | 488.00 | 481.00 | 483.00 | 483.00 | -0.82% | 9,700 |
| Apr 22, 2026 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | 0.83% | 16,700 |
| Apr 21, 2026 | 480.00 | 484.00 | 478.00 | 483.00 | 483.00 | 0.63% | 11,300 |
| Apr 20, 2026 | 476.00 | 480.00 | 475.00 | 480.00 | 480.00 | 1.27% | 12,200 |
| Apr 17, 2026 | 472.00 | 476.00 | 472.00 | 474.00 | 474.00 | 0.42% | 6,500 |
| Apr 16, 2026 | 472.00 | 475.00 | 470.00 | 472.00 | 472.00 | 0.21% | 11,000 |
| Apr 15, 2026 | 476.00 | 476.00 | 469.00 | 471.00 | 471.00 | -0.84% | 24,400 |
| Apr 14, 2026 | 472.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.85% | 12,200 |
| Apr 13, 2026 | 476.00 | 476.00 | 471.00 | 471.00 | 471.00 | -0.84% | 5,500 |
| Apr 10, 2026 | 477.00 | 477.00 | 475.00 | 475.00 | 475.00 | -0.21% | 5,400 |
| Apr 9, 2026 | 477.00 | 479.00 | 476.00 | 476.00 | 476.00 | -0.21% | 6,800 |
| Apr 8, 2026 | 475.00 | 479.00 | 475.00 | 477.00 | 477.00 | 0.85% | 12,100 |
| Apr 7, 2026 | 469.00 | 473.00 | 469.00 | 473.00 | 473.00 | 0.42% | 7,400 |
| Apr 6, 2026 | 472.00 | 474.00 | 468.00 | 471.00 | 471.00 | -0.21% | 15,800 |
| Apr 3, 2026 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 10,000 |
| Apr 2, 2026 | 476.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 10,300 |
| Apr 1, 2026 | 473.00 | 478.00 | 471.00 | 472.00 | 472.00 | 0.21% | 11,600 |
| Mar 31, 2026 | 477.00 | 478.00 | 471.00 | 471.00 | 471.00 | -1.05% | 22,100 |
| Mar 30, 2026 | 458.00 | 480.00 | 458.00 | 476.00 | 476.00 | 0.21% | 44,000 |
| Mar 27, 2026 | 495.00 | 495.00 | 491.00 | 495.00 | 475.00 | - | 70,700 |
| Mar 26, 2026 | 495.00 | 496.00 | 494.00 | 495.00 | 475.00 | - | 25,300 |
| Mar 25, 2026 | 495.00 | 495.00 | 493.00 | 495.00 | 475.00 | - | 33,000 |
| Mar 24, 2026 | 499.00 | 499.00 | 494.00 | 495.00 | 475.00 | -0.20% | 37,900 |
| Mar 23, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 475.96 | -0.60% | 23,900 |
| Mar 19, 2026 | 498.00 | 499.00 | 497.00 | 499.00 | 478.84 | 0.20% | 12,300 |
| Mar 18, 2026 | 498.00 | 499.00 | 497.00 | 498.00 | 477.88 | 0.20% | 11,400 |
| Mar 17, 2026 | 498.00 | 499.00 | 496.00 | 497.00 | 476.92 | -0.20% | 20,000 |
| Mar 16, 2026 | 499.00 | 499.00 | 496.00 | 498.00 | 477.88 | -0.20% | 14,000 |