Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan · Delayed Price · Currency is JPY 474.00
+2.00 (0.42%)
Apr 17, 2026, 3:30 PM JST
TYO:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.84% | 44,000 |
| Mar 27, 2026 | 495.00 | 495.00 | 491.00 | 495.00 | 480.00 | - | 70,700 |
| Mar 26, 2026 | 495.00 | 496.00 | 494.00 | 495.00 | 480.00 | - | 25,300 |
| Mar 25, 2026 | 495.00 | 495.00 | 493.00 | 495.00 | 480.00 | - | 33,000 |
| Mar 24, 2026 | 499.00 | 499.00 | 494.00 | 495.00 | 480.00 | -0.20% | 37,900 |
| Mar 23, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 480.97 | -0.60% | 23,900 |
| Mar 19, 2026 | 498.00 | 499.00 | 497.00 | 499.00 | 483.88 | 0.20% | 12,300 |
| Mar 18, 2026 | 498.00 | 499.00 | 497.00 | 498.00 | 482.91 | 0.20% | 11,400 |
| Mar 17, 2026 | 498.00 | 499.00 | 496.00 | 497.00 | 481.94 | -0.20% | 20,000 |
| Mar 16, 2026 | 499.00 | 499.00 | 496.00 | 498.00 | 482.91 | -0.20% | 14,000 |
| Mar 13, 2026 | 498.00 | 499.00 | 497.00 | 499.00 | 483.88 | -0.20% | 13,400 |
| Mar 12, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 484.85 | - | 10,100 |
| Mar 11, 2026 | 499.00 | 500.00 | 498.00 | 500.00 | 484.85 | 0.40% | 16,600 |
| Mar 10, 2026 | 496.00 | 501.00 | 495.00 | 498.00 | 482.91 | 0.81% | 30,300 |
| Mar 9, 2026 | 496.00 | 496.00 | 493.00 | 494.00 | 479.03 | -1.00% | 25,900 |
| Mar 6, 2026 | 496.00 | 500.00 | 496.00 | 499.00 | 483.88 | 0.81% | 17,400 |
| Mar 5, 2026 | 495.00 | 497.00 | 495.00 | 495.00 | 480.00 | 0.81% | 38,900 |
| Mar 4, 2026 | 496.00 | 496.00 | 491.00 | 491.00 | 476.12 | -1.21% | 39,200 |
| Mar 3, 2026 | 498.00 | 500.00 | 497.00 | 497.00 | 481.94 | -0.60% | 31,500 |
| Mar 2, 2026 | 499.00 | 500.00 | 497.00 | 500.00 | 484.85 | 0.40% | 26,300 |
| Feb 27, 2026 | 495.00 | 500.00 | 495.00 | 498.00 | 482.91 | 0.40% | 30,100 |
| Feb 26, 2026 | 496.00 | 498.00 | 495.00 | 496.00 | 480.97 | 0.40% | 14,500 |
| Feb 25, 2026 | 498.00 | 498.00 | 493.00 | 494.00 | 479.03 | -0.20% | 22,400 |
| Feb 24, 2026 | 497.00 | 498.00 | 494.00 | 495.00 | 480.00 | -0.20% | 37,900 |
| Feb 20, 2026 | 499.00 | 499.00 | 496.00 | 496.00 | 480.97 | -0.60% | 11,200 |
| Feb 19, 2026 | 494.00 | 499.00 | 494.00 | 499.00 | 483.88 | 1.22% | 12,500 |
| Feb 18, 2026 | 490.00 | 494.00 | 490.00 | 493.00 | 478.06 | 0.61% | 11,800 |
| Feb 17, 2026 | 490.00 | 492.00 | 488.00 | 490.00 | 475.15 | 0.20% | 18,700 |
| Feb 16, 2026 | 490.00 | 490.00 | 487.00 | 489.00 | 474.18 | 0.41% | 22,400 |
| Feb 13, 2026 | 485.00 | 487.00 | 483.00 | 487.00 | 472.24 | 0.62% | 23,100 |
| Feb 12, 2026 | 485.00 | 488.00 | 480.00 | 484.00 | 469.33 | -0.21% | 38,700 |
| Feb 10, 2026 | 481.00 | 486.00 | 481.00 | 485.00 | 470.30 | 1.04% | 14,700 |
| Feb 9, 2026 | 485.00 | 485.00 | 478.00 | 480.00 | 465.45 | 0.42% | 24,900 |
| Feb 6, 2026 | 466.00 | 481.00 | 466.00 | 478.00 | 463.52 | -2.45% | 129,300 |
| Feb 5, 2026 | 492.00 | 492.00 | 487.00 | 490.00 | 475.15 | -0.20% | 20,400 |
| Feb 4, 2026 | 490.00 | 492.00 | 488.00 | 491.00 | 476.12 | 0.20% | 11,300 |