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 |
| Sep 22, 2025 | 1,832.50 | 1,851.00 | 1,825.50 | 1,831.00 | 1,814.74 | 0.72% | 593,400 |
| Sep 19, 2025 | 1,835.00 | 1,844.00 | 1,814.00 | 1,818.00 | 1,801.85 | -0.93% | 926,100 |
| Sep 18, 2025 | 1,806.00 | 1,839.00 | 1,800.50 | 1,835.00 | 1,818.70 | 2.14% | 689,500 |
| Sep 17, 2025 | 1,795.00 | 1,806.00 | 1,790.00 | 1,796.50 | 1,780.54 | 0.48% | 569,700 |
| Sep 16, 2025 | 1,800.50 | 1,814.00 | 1,787.50 | 1,788.00 | 1,772.12 | -1.16% | 785,300 |
| Sep 12, 2025 | 1,809.50 | 1,811.50 | 1,793.00 | 1,809.00 | 1,792.93 | 0.33% | 763,100 |
| Sep 11, 2025 | 1,811.00 | 1,812.50 | 1,795.50 | 1,803.00 | 1,786.99 | -1.12% | 912,000 |
| Sep 10, 2025 | 1,822.00 | 1,830.00 | 1,815.00 | 1,823.50 | 1,807.30 | 0.44% | 649,900 |
| Sep 9, 2025 | 1,845.00 | 1,858.00 | 1,811.00 | 1,815.50 | 1,799.37 | -2.08% | 1,018,700 |
| Sep 8, 2025 | 1,875.00 | 1,884.50 | 1,846.00 | 1,854.00 | 1,837.53 | -0.96% | 695,200 |
| Sep 5, 2025 | 1,880.00 | 1,880.50 | 1,853.50 | 1,872.00 | 1,855.37 | -0.11% | 667,800 |
| Sep 4, 2025 | 1,870.00 | 1,876.00 | 1,854.00 | 1,874.00 | 1,857.36 | -0.27% | 469,500 |
| Sep 3, 2025 | 1,879.50 | 1,882.00 | 1,862.00 | 1,879.00 | 1,862.31 | 0.43% | 545,000 |
| Sep 2, 2025 | 1,894.00 | 1,897.50 | 1,860.00 | 1,871.00 | 1,854.38 | -0.90% | 553,800 |
| Sep 1, 2025 | 1,880.50 | 1,897.50 | 1,866.00 | 1,888.00 | 1,871.23 | 0.19% | 345,900 |
| Aug 29, 2025 | 1,895.50 | 1,903.50 | 1,875.00 | 1,884.50 | 1,867.76 | -0.74% | 765,500 |
| Aug 28, 2025 | 1,914.00 | 1,923.00 | 1,898.50 | 1,898.50 | 1,881.64 | -1.07% | 1,439,000 |
| Aug 27, 2025 | 1,898.00 | 1,919.00 | 1,882.00 | 1,919.00 | 1,901.96 | 1.32% | 618,600 |
| Aug 26, 2025 | 1,913.50 | 1,913.50 | 1,886.50 | 1,894.00 | 1,877.18 | -1.12% | 1,012,500 |
| Aug 25, 2025 | 1,923.00 | 1,942.50 | 1,897.00 | 1,915.50 | 1,898.49 | -1.16% | 1,005,100 |
| Aug 22, 2025 | 1,916.00 | 1,939.00 | 1,910.00 | 1,938.00 | 1,920.79 | 0.99% | 604,200 |
| Aug 21, 2025 | 1,929.00 | 1,933.00 | 1,907.00 | 1,919.00 | 1,901.96 | -0.78% | 663,100 |
| Aug 20, 2025 | 1,955.00 | 1,975.00 | 1,926.50 | 1,934.00 | 1,916.82 | -0.80% | 760,800 |
| Aug 19, 2025 | 1,923.00 | 1,964.00 | 1,920.00 | 1,949.50 | 1,932.18 | 1.01% | 1,031,800 |
| Aug 18, 2025 | 1,905.00 | 1,944.50 | 1,894.00 | 1,930.00 | 1,912.86 | 1.10% | 808,900 |
| Aug 15, 2025 | 1,931.50 | 1,936.00 | 1,897.00 | 1,909.00 | 1,892.04 | 0.47% | 693,900 |
| Aug 14, 2025 | 1,926.00 | 1,949.50 | 1,873.00 | 1,900.00 | 1,883.12 | -0.42% | 1,340,300 |
| Aug 13, 2025 | 1,976.50 | 2,037.00 | 1,908.00 | 1,908.00 | 1,891.05 | -4.36% | 1,860,800 |
| Aug 12, 2025 | 1,985.00 | 2,004.50 | 1,955.00 | 1,995.00 | 1,977.28 | 0.96% | 1,061,300 |
| Aug 8, 2025 | 1,975.50 | 2,003.00 | 1,971.00 | 1,976.00 | 1,958.45 | 0.05% | 676,000 |
| Aug 7, 2025 | 1,948.50 | 1,987.50 | 1,947.50 | 1,975.00 | 1,957.46 | 1.52% | 601,700 |
| Aug 6, 2025 | 1,911.00 | 1,948.00 | 1,907.50 | 1,945.50 | 1,928.22 | 1.65% | 436,300 |
| Aug 5, 2025 | 1,914.00 | 1,926.00 | 1,906.00 | 1,914.00 | 1,897.00 | 0.55% | 450,300 |
| Aug 4, 2025 | 1,889.00 | 1,910.00 | 1,886.50 | 1,903.50 | 1,886.59 | -0.24% | 562,700 |
| Aug 1, 2025 | 1,879.00 | 1,913.50 | 1,875.00 | 1,908.00 | 1,891.05 | 1.54% | 652,600 |
| Jul 31, 2025 | 1,857.50 | 1,887.50 | 1,855.50 | 1,879.00 | 1,862.31 | 1.29% | 414,400 |
| Jul 30, 2025 | 1,836.50 | 1,856.00 | 1,835.00 | 1,855.00 | 1,838.52 | 1.12% | 314,800 |
| Jul 29, 2025 | 1,829.00 | 1,844.00 | 1,823.00 | 1,834.50 | 1,818.21 | -0.86% | 373,700 |
| Jul 28, 2025 | 1,855.00 | 1,867.00 | 1,843.00 | 1,850.50 | 1,834.06 | -0.62% | 564,200 |
| Jul 25, 2025 | 1,865.50 | 1,874.00 | 1,852.50 | 1,862.00 | 1,845.46 | 0.24% | 484,000 |
| Jul 24, 2025 | 1,843.00 | 1,868.00 | 1,831.50 | 1,857.50 | 1,841.00 | 0.95% | 621,900 |
| Jul 23, 2025 | 1,834.00 | 1,848.00 | 1,803.50 | 1,840.00 | 1,823.66 | 0.57% | 514,500 |
| Jul 22, 2025 | 1,840.00 | 1,859.50 | 1,818.00 | 1,829.50 | 1,813.25 | -0.25% | 451,600 |
| Jul 18, 2025 | 1,851.00 | 1,862.00 | 1,833.00 | 1,834.00 | 1,817.71 | -0.86% | 461,200 |
| Jul 17, 2025 | 1,840.00 | 1,850.00 | 1,825.00 | 1,850.00 | 1,833.57 | 1.54% | 446,500 |
| Jul 16, 2025 | 1,813.00 | 1,831.50 | 1,807.00 | 1,822.00 | 1,805.82 | 0.33% | 432,600 |
| Jul 15, 2025 | 1,814.00 | 1,822.50 | 1,806.00 | 1,816.00 | 1,799.87 | 0.55% | 449,000 |
| Jul 14, 2025 | 1,812.00 | 1,818.50 | 1,785.50 | 1,806.00 | 1,789.96 | 0.70% | 580,500 |
| Jul 11, 2025 | 1,785.00 | 1,835.00 | 1,785.00 | 1,793.50 | 1,777.57 | -0.25% | 602,100 |
| Jul 10, 2025 | 1,780.50 | 1,837.00 | 1,779.50 | 1,798.00 | 1,782.03 | 1.70% | 1,258,600 |