Resorttrust, Inc. (TYO:4681)
Japan
· Delayed Price · Currency is JPY 1,872.50
-41.50 (-2.17%)
Sep 29, 2025, 3:30 PM JST
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1,882.00 | 1,920.00 | 1,878.00 | 1,914.00 | 1,914.00 | 1.70% | 1,129,400 |
| Sep 25, 2025 | 1,847.00 | 1,889.50 | 1,836.50 | 1,882.00 | 1,882.00 | 2.51% | 993,200 |
| Sep 24, 2025 | 1,828.00 | 1,843.00 | 1,805.00 | 1,836.00 | 1,836.00 | 0.27% | 615,100 |
| Sep 22, 2025 | 1,832.50 | 1,851.00 | 1,825.50 | 1,831.00 | 1,831.00 | 0.72% | 593,400 |
| Sep 19, 2025 | 1,835.00 | 1,844.00 | 1,814.00 | 1,818.00 | 1,818.00 | -0.93% | 926,100 |
| Sep 18, 2025 | 1,806.00 | 1,839.00 | 1,800.50 | 1,835.00 | 1,835.00 | 2.14% | 689,500 |
| Sep 17, 2025 | 1,795.00 | 1,806.00 | 1,790.00 | 1,796.50 | 1,796.50 | 0.48% | 689,500 |
| Sep 16, 2025 | 1,800.50 | 1,814.00 | 1,787.50 | 1,788.00 | 1,788.00 | -1.16% | 785,300 |
| Sep 12, 2025 | 1,809.50 | 1,811.50 | 1,793.00 | 1,809.00 | 1,809.00 | 0.33% | 763,100 |
| Sep 11, 2025 | 1,811.00 | 1,812.50 | 1,795.50 | 1,803.00 | 1,803.00 | -1.12% | 912,000 |
| Sep 10, 2025 | 1,822.00 | 1,830.00 | 1,815.00 | 1,823.50 | 1,823.50 | 0.44% | 649,900 |
| Sep 9, 2025 | 1,845.00 | 1,858.00 | 1,811.00 | 1,815.50 | 1,815.50 | -2.08% | 1,018,700 |
| Sep 8, 2025 | 1,875.00 | 1,884.50 | 1,846.00 | 1,854.00 | 1,854.00 | -0.96% | 695,200 |
| Sep 5, 2025 | 1,880.00 | 1,880.50 | 1,853.50 | 1,872.00 | 1,872.00 | -0.11% | 667,800 |
| Sep 4, 2025 | 1,870.00 | 1,876.00 | 1,854.00 | 1,874.00 | 1,874.00 | -0.27% | 469,500 |
| Sep 3, 2025 | 1,879.50 | 1,882.00 | 1,862.00 | 1,879.00 | 1,879.00 | 0.43% | 545,000 |
| Sep 2, 2025 | 1,894.00 | 1,897.50 | 1,860.00 | 1,871.00 | 1,871.00 | -0.90% | 553,800 |
| Sep 1, 2025 | 1,880.50 | 1,897.50 | 1,866.00 | 1,888.00 | 1,888.00 | 0.19% | 345,900 |
| Aug 29, 2025 | 1,895.50 | 1,903.50 | 1,875.00 | 1,884.50 | 1,884.50 | -0.74% | 765,500 |
| Aug 28, 2025 | 1,914.00 | 1,923.00 | 1,898.50 | 1,898.50 | 1,898.50 | -1.07% | 1,439,000 |
| Aug 27, 2025 | 1,898.00 | 1,919.00 | 1,882.00 | 1,919.00 | 1,919.00 | 1.32% | 618,600 |
| Aug 26, 2025 | 1,913.50 | 1,913.50 | 1,886.50 | 1,894.00 | 1,894.00 | -1.12% | 1,012,500 |
| Aug 25, 2025 | 1,923.00 | 1,942.50 | 1,897.00 | 1,915.50 | 1,915.50 | -1.16% | 1,005,100 |
| Aug 22, 2025 | 1,916.00 | 1,939.00 | 1,910.00 | 1,938.00 | 1,938.00 | 0.99% | 604,200 |
| Aug 21, 2025 | 1,929.00 | 1,933.00 | 1,907.00 | 1,919.00 | 1,919.00 | -0.78% | 663,100 |
| Aug 20, 2025 | 1,955.00 | 1,975.00 | 1,926.50 | 1,934.00 | 1,934.00 | -0.80% | 760,800 |
| Aug 19, 2025 | 1,923.00 | 1,964.00 | 1,920.00 | 1,949.50 | 1,949.50 | 1.01% | 1,031,800 |
| Aug 18, 2025 | 1,905.00 | 1,944.50 | 1,894.00 | 1,930.00 | 1,930.00 | 1.10% | 808,900 |
| Aug 15, 2025 | 1,931.50 | 1,936.00 | 1,897.00 | 1,909.00 | 1,909.00 | 0.47% | 693,900 |
| Aug 14, 2025 | 1,926.00 | 1,949.50 | 1,873.00 | 1,900.00 | 1,900.00 | -0.42% | 1,340,300 |
| Aug 13, 2025 | 1,976.50 | 2,037.00 | 1,908.00 | 1,908.00 | 1,908.00 | -4.36% | 1,860,800 |
| Aug 12, 2025 | 1,985.00 | 2,004.50 | 1,955.00 | 1,995.00 | 1,995.00 | 0.96% | 1,061,300 |
| Aug 8, 2025 | 1,975.50 | 2,003.00 | 1,971.00 | 1,976.00 | 1,976.00 | 0.05% | 676,000 |
| Aug 7, 2025 | 1,948.50 | 1,987.50 | 1,947.50 | 1,975.00 | 1,975.00 | 1.52% | 601,700 |
| Aug 6, 2025 | 1,911.00 | 1,948.00 | 1,907.50 | 1,945.50 | 1,945.50 | 1.65% | 436,300 |
| Aug 5, 2025 | 1,914.00 | 1,926.00 | 1,906.00 | 1,914.00 | 1,914.00 | 0.55% | 450,300 |
| Aug 4, 2025 | 1,889.00 | 1,910.00 | 1,886.50 | 1,903.50 | 1,903.50 | -0.24% | 562,700 |
| Aug 1, 2025 | 1,879.00 | 1,913.50 | 1,875.00 | 1,908.00 | 1,908.00 | 1.54% | 652,600 |
| Jul 31, 2025 | 1,857.50 | 1,887.50 | 1,855.50 | 1,879.00 | 1,879.00 | 1.29% | 414,400 |
| Jul 30, 2025 | 1,836.50 | 1,856.00 | 1,835.00 | 1,855.00 | 1,855.00 | 1.12% | 314,800 |
| Jul 29, 2025 | 1,829.00 | 1,844.00 | 1,823.00 | 1,834.50 | 1,834.50 | -0.86% | 373,700 |
| Jul 28, 2025 | 1,855.00 | 1,867.00 | 1,843.00 | 1,850.50 | 1,850.50 | -0.62% | 564,200 |
| Jul 25, 2025 | 1,865.50 | 1,874.00 | 1,852.50 | 1,862.00 | 1,862.00 | 0.24% | 484,000 |
| Jul 24, 2025 | 1,843.00 | 1,868.00 | 1,831.50 | 1,857.50 | 1,857.50 | 0.95% | 621,900 |
| Jul 23, 2025 | 1,834.00 | 1,848.00 | 1,803.50 | 1,840.00 | 1,840.00 | 0.57% | 514,500 |
| Jul 22, 2025 | 1,840.00 | 1,859.50 | 1,818.00 | 1,829.50 | 1,829.50 | -0.25% | 451,600 |
| Jul 18, 2025 | 1,851.00 | 1,862.00 | 1,833.00 | 1,834.00 | 1,834.00 | -0.86% | 461,200 |
| Jul 17, 2025 | 1,840.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,850.00 | 1.54% | 446,500 |
| Jul 16, 2025 | 1,813.00 | 1,831.50 | 1,807.00 | 1,822.00 | 1,822.00 | 0.33% | 432,600 |
| Jul 15, 2025 | 1,814.00 | 1,822.50 | 1,806.00 | 1,816.00 | 1,816.00 | 0.55% | 449,000 |