Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan · Delayed Price · Currency is JPY 473.00
+1.00 (0.21%)
Jul 15, 2026, 1:25 PM JST
TYO:6819 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 473.00 | 473.00 | 470.00 | 473.00 | 473.00 | 0.21% | 1,900 |
| Jul 14, 2026 | 472.00 | 473.00 | 470.00 | 472.00 | 472.00 | 0.43% | 2,200 |
| Jul 13, 2026 | 475.00 | 475.00 | 469.00 | 470.00 | 470.00 | -0.42% | 8,300 |
| Jul 10, 2026 | 473.00 | 473.00 | 471.00 | 472.00 | 472.00 | - | 5,600 |
| Jul 9, 2026 | 474.00 | 474.00 | 469.00 | 472.00 | 472.00 | - | 51,900 |
| Jul 8, 2026 | 473.00 | 473.00 | 468.00 | 472.00 | 472.00 | 0.64% | 6,700 |
| Jul 7, 2026 | 470.00 | 471.00 | 467.00 | 469.00 | 469.00 | 0.43% | 6,000 |
| Jul 6, 2026 | 470.00 | 470.00 | 467.00 | 467.00 | 467.00 | 0.65% | 6,600 |
| Jul 3, 2026 | 469.00 | 470.00 | 464.00 | 464.00 | 464.00 | -0.64% | 7,200 |
| Jul 2, 2026 | 466.00 | 470.00 | 465.00 | 467.00 | 467.00 | 0.43% | 8,100 |
| Jul 1, 2026 | 460.00 | 465.00 | 460.00 | 465.00 | 465.00 | 1.09% | 8,500 |
| Jun 30, 2026 | 457.00 | 460.00 | 457.00 | 460.00 | 460.00 | 0.44% | 6,000 |
| Jun 29, 2026 | 461.00 | 461.00 | 457.00 | 458.00 | 458.00 | 0.22% | 3,300 |
| Jun 26, 2026 | 456.00 | 460.00 | 456.00 | 457.00 | 457.00 | 0.22% | 5,000 |
| Jun 25, 2026 | 456.00 | 460.00 | 456.00 | 456.00 | 456.00 | -0.22% | 6,900 |
| Jun 24, 2026 | 460.00 | 461.00 | 456.00 | 457.00 | 457.00 | -0.65% | 11,400 |
| Jun 23, 2026 | 465.00 | 465.00 | 460.00 | 460.00 | 460.00 | -0.86% | 6,300 |
| Jun 22, 2026 | 465.00 | 465.00 | 460.00 | 464.00 | 464.00 | -0.22% | 13,600 |
| Jun 19, 2026 | 466.00 | 468.00 | 463.00 | 465.00 | 465.00 | -0.21% | 5,100 |
| Jun 18, 2026 | 466.00 | 466.00 | 463.00 | 466.00 | 466.00 | - | 3,700 |
| Jun 17, 2026 | 463.00 | 466.00 | 462.00 | 466.00 | 466.00 | 0.87% | 9,700 |
| Jun 16, 2026 | 460.00 | 463.00 | 460.00 | 462.00 | 462.00 | 0.43% | 12,100 |
| Jun 15, 2026 | 459.00 | 461.00 | 459.00 | 460.00 | 460.00 | 0.66% | 22,700 |
| Jun 12, 2026 | 457.00 | 461.00 | 455.00 | 457.00 | 457.00 | - | 5,100 |
| Jun 11, 2026 | 457.00 | 459.00 | 455.00 | 457.00 | 457.00 | 0.44% | 7,300 |
| Jun 10, 2026 | 455.00 | 458.00 | 455.00 | 455.00 | 455.00 | - | 6,700 |
| Jun 9, 2026 | 456.00 | 457.00 | 455.00 | 455.00 | 455.00 | -0.22% | 7,000 |
| Jun 8, 2026 | 457.00 | 458.00 | 455.00 | 456.00 | 456.00 | -0.22% | 5,200 |
| Jun 5, 2026 | 454.00 | 457.00 | 452.00 | 457.00 | 457.00 | 1.11% | 9,200 |
| Jun 4, 2026 | 460.00 | 460.00 | 451.00 | 452.00 | 452.00 | -1.31% | 23,900 |
| Jun 3, 2026 | 460.00 | 463.00 | 458.00 | 458.00 | 458.00 | -1.08% | 10,000 |
| Jun 2, 2026 | 462.00 | 463.00 | 460.00 | 463.00 | 463.00 | 0.22% | 15,000 |
| Jun 1, 2026 | 465.00 | 468.00 | 461.00 | 462.00 | 462.00 | -1.07% | 24,100 |
| 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 |