Resorttrust, Inc. (TYO:4681)
Japan
· Delayed Price · Currency is JPY 1,928.50
-20.50 (-1.05%)
At close: Dec 5, 2025
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,940.00 | 1,954.00 | 1,917.00 | 1,928.50 | 1,928.50 | -1.05% | 505,800 |
| Dec 4, 2025 | 1,937.50 | 1,955.00 | 1,937.50 | 1,949.00 | 1,949.00 | 0.46% | 377,100 |
| Dec 3, 2025 | 1,922.50 | 1,942.00 | 1,911.50 | 1,940.00 | 1,940.00 | 1.57% | 500,600 |
| Dec 2, 2025 | 1,911.00 | 1,923.00 | 1,902.00 | 1,910.00 | 1,910.00 | -0.26% | 326,200 |
| Dec 1, 2025 | 1,937.50 | 1,946.50 | 1,900.50 | 1,915.00 | 1,915.00 | -1.54% | 434,500 |
| Nov 28, 2025 | 1,950.00 | 1,962.50 | 1,945.00 | 1,945.00 | 1,945.00 | -0.26% | 390,000 |
| Nov 27, 2025 | 1,930.00 | 1,957.50 | 1,930.00 | 1,950.00 | 1,950.00 | 0.23% | 424,900 |
| Nov 26, 2025 | 1,970.00 | 1,976.00 | 1,935.50 | 1,945.50 | 1,945.50 | -0.49% | 448,200 |
| Nov 25, 2025 | 1,950.00 | 1,969.50 | 1,947.00 | 1,955.00 | 1,955.00 | -0.38% | 514,900 |
| Nov 21, 2025 | 1,900.00 | 1,962.50 | 1,899.50 | 1,962.50 | 1,962.50 | 3.92% | 1,160,400 |
| Nov 20, 2025 | 1,870.50 | 1,908.00 | 1,870.50 | 1,888.50 | 1,888.50 | 0.56% | 641,000 |
| Nov 19, 2025 | 1,870.00 | 1,890.00 | 1,867.00 | 1,878.00 | 1,878.00 | 1.10% | 496,300 |
| Nov 18, 2025 | 1,885.50 | 1,896.00 | 1,847.00 | 1,857.50 | 1,857.50 | -1.12% | 520,700 |
| Nov 17, 2025 | 1,888.00 | 1,900.00 | 1,868.00 | 1,878.50 | 1,878.50 | -1.49% | 567,000 |
| Nov 14, 2025 | 1,867.00 | 1,909.50 | 1,845.00 | 1,907.00 | 1,907.00 | 3.47% | 789,000 |
| Nov 13, 2025 | 1,892.50 | 1,920.00 | 1,800.00 | 1,843.00 | 1,843.00 | -1.71% | 1,372,200 |
| Nov 12, 2025 | 1,870.50 | 1,890.00 | 1,860.50 | 1,875.00 | 1,875.00 | 0.62% | 536,200 |
| Nov 11, 2025 | 1,900.00 | 1,912.00 | 1,861.50 | 1,863.50 | 1,863.50 | -1.30% | 493,000 |
| Nov 10, 2025 | 1,884.00 | 1,895.50 | 1,866.00 | 1,888.00 | 1,888.00 | 0.59% | 461,100 |
| Nov 7, 2025 | 1,850.00 | 1,877.00 | 1,841.00 | 1,877.00 | 1,877.00 | 0.78% | 476,000 |
| Nov 6, 2025 | 1,847.50 | 1,881.50 | 1,845.00 | 1,862.50 | 1,862.50 | 0.70% | 605,900 |
| Nov 5, 2025 | 1,829.00 | 1,853.00 | 1,815.50 | 1,849.50 | 1,849.50 | 1.29% | 660,700 |
| Nov 4, 2025 | 1,816.00 | 1,834.50 | 1,795.00 | 1,826.00 | 1,826.00 | 0.50% | 620,000 |
| Oct 31, 2025 | 1,792.50 | 1,818.00 | 1,780.00 | 1,817.00 | 1,817.00 | 1.68% | 704,900 |
| Oct 30, 2025 | 1,769.50 | 1,796.50 | 1,766.00 | 1,787.00 | 1,787.00 | 0.65% | 3,502,300 |
| Oct 29, 2025 | 1,822.00 | 1,830.00 | 1,773.50 | 1,775.50 | 1,775.50 | -4.13% | 946,400 |
| Oct 28, 2025 | 1,865.00 | 1,868.00 | 1,844.50 | 1,852.00 | 1,852.00 | -0.70% | 811,300 |
| Oct 27, 2025 | 1,874.50 | 1,891.00 | 1,861.50 | 1,865.00 | 1,865.00 | -0.93% | 667,500 |
| Oct 24, 2025 | 1,908.00 | 1,915.00 | 1,877.00 | 1,882.50 | 1,882.50 | -1.70% | 571,800 |
| Oct 23, 2025 | 1,900.00 | 1,921.50 | 1,893.00 | 1,915.00 | 1,915.00 | 1.65% | 612,900 |
| Oct 22, 2025 | 1,875.00 | 1,889.00 | 1,870.50 | 1,884.00 | 1,884.00 | 0.03% | 464,600 |
| Oct 21, 2025 | 1,895.00 | 1,899.00 | 1,883.50 | 1,883.50 | 1,883.50 | 0.16% | 396,700 |
| Oct 20, 2025 | 1,879.50 | 1,894.50 | 1,877.50 | 1,880.50 | 1,880.50 | 1.10% | 463,600 |
| Oct 17, 2025 | 1,858.00 | 1,868.00 | 1,842.00 | 1,860.00 | 1,860.00 | 0.03% | 582,900 |
| Oct 16, 2025 | 1,880.00 | 1,891.00 | 1,858.50 | 1,859.50 | 1,859.50 | -0.67% | 483,600 |
| Oct 15, 2025 | 1,850.00 | 1,877.00 | 1,846.00 | 1,872.00 | 1,872.00 | 2.49% | 563,000 |
| Oct 14, 2025 | 1,832.50 | 1,860.50 | 1,815.50 | 1,826.50 | 1,826.50 | -0.41% | 639,300 |
| Oct 10, 2025 | 1,886.00 | 1,898.50 | 1,833.00 | 1,834.00 | 1,834.00 | -2.58% | 761,100 |
| Oct 9, 2025 | 1,841.00 | 1,886.00 | 1,838.00 | 1,882.50 | 1,882.50 | 1.46% | 707,700 |
| Oct 8, 2025 | 1,872.00 | 1,888.50 | 1,850.50 | 1,855.50 | 1,855.50 | -0.64% | 628,600 |
| Oct 7, 2025 | 1,870.00 | 1,875.00 | 1,861.00 | 1,867.50 | 1,867.50 | -0.45% | 586,700 |
| Oct 6, 2025 | 1,883.50 | 1,885.00 | 1,848.00 | 1,876.00 | 1,876.00 | 1.76% | 554,000 |
| Oct 3, 2025 | 1,841.00 | 1,863.00 | 1,841.00 | 1,843.50 | 1,843.50 | 0.14% | 409,200 |
| Oct 2, 2025 | 1,852.00 | 1,898.00 | 1,828.50 | 1,841.00 | 1,841.00 | -0.81% | 606,200 |
| Oct 1, 2025 | 1,881.00 | 1,887.50 | 1,833.50 | 1,856.00 | 1,856.00 | -1.17% | 719,400 |
| Sep 30, 2025 | 1,881.00 | 1,889.50 | 1,869.50 | 1,878.00 | 1,878.00 | 0.29% | 546,600 |
| Sep 29, 2025 | 1,900.00 | 1,908.50 | 1,869.50 | 1,872.50 | 1,872.50 | -2.17% | 587,900 |
| Sep 26, 2025 | 1,882.00 | 1,920.00 | 1,878.00 | 1,914.00 | 1,897.00 | 1.70% | 1,129,400 |
| Sep 25, 2025 | 1,847.00 | 1,889.50 | 1,836.50 | 1,882.00 | 1,865.28 | 2.51% | 993,200 |
| Sep 24, 2025 | 1,828.00 | 1,843.00 | 1,805.00 | 1,836.00 | 1,819.69 | 0.27% | 615,100 |