Resorttrust, Inc. (TYO:4681)
Japan
· Delayed Price · Currency is JPY 1,902.50
-18.50 (-0.96%)
At close: Mar 9, 2026
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,905.00 | 1,928.50 | 1,886.00 | 1,921.00 | 1,921.00 | -0.26% | 588,400 |
| Mar 5, 2026 | 1,927.50 | 1,943.50 | 1,913.00 | 1,926.00 | 1,926.00 | 1.64% | 715,000 |
| Mar 4, 2026 | 1,878.00 | 1,906.50 | 1,861.00 | 1,895.00 | 1,895.00 | 0.50% | 877,800 |
| Mar 3, 2026 | 1,908.00 | 1,911.00 | 1,876.50 | 1,885.50 | 1,885.50 | -2.56% | 712,600 |
| Mar 2, 2026 | 1,911.00 | 1,949.00 | 1,906.50 | 1,935.00 | 1,935.00 | - | 587,500 |
| Feb 27, 2026 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,935.00 | 1.39% | 667,900 |
| Feb 26, 2026 | 1,916.00 | 1,924.50 | 1,901.50 | 1,908.50 | 1,908.50 | 0.39% | 510,000 |
| Feb 25, 2026 | 1,900.00 | 1,916.00 | 1,877.50 | 1,901.00 | 1,901.00 | 0.80% | 764,000 |
| Feb 24, 2026 | 1,880.00 | 1,894.00 | 1,855.00 | 1,886.00 | 1,886.00 | 0.32% | 604,800 |
| Feb 20, 2026 | 1,886.00 | 1,891.00 | 1,873.50 | 1,880.00 | 1,880.00 | -0.32% | 578,100 |
| Feb 19, 2026 | 1,843.00 | 1,886.00 | 1,822.50 | 1,886.00 | 1,886.00 | 2.39% | 778,100 |
| Feb 18, 2026 | 1,851.00 | 1,851.00 | 1,826.00 | 1,842.00 | 1,842.00 | 0.96% | 626,400 |
| Feb 17, 2026 | 1,834.00 | 1,843.00 | 1,820.00 | 1,824.50 | 1,824.50 | -1.62% | 438,000 |
| Feb 16, 2026 | 1,790.00 | 1,862.00 | 1,787.00 | 1,854.50 | 1,854.50 | 3.63% | 1,085,800 |
| Feb 13, 2026 | 1,813.00 | 1,845.00 | 1,735.50 | 1,789.50 | 1,789.50 | -1.30% | 1,289,500 |
| Feb 12, 2026 | 1,830.00 | 1,833.00 | 1,813.00 | 1,813.00 | 1,813.00 | -1.25% | 813,600 |
| Feb 10, 2026 | 1,821.00 | 1,866.00 | 1,819.50 | 1,836.00 | 1,836.00 | 0.82% | 694,900 |
| Feb 9, 2026 | 1,810.00 | 1,821.00 | 1,792.50 | 1,821.00 | 1,821.00 | 1.70% | 600,800 |
| Feb 6, 2026 | 1,790.00 | 1,796.00 | 1,775.00 | 1,790.50 | 1,790.50 | -0.20% | 791,100 |
| Feb 5, 2026 | 1,801.00 | 1,819.00 | 1,775.50 | 1,794.00 | 1,794.00 | 1.56% | 882,900 |
| Feb 4, 2026 | 1,763.50 | 1,789.00 | 1,751.50 | 1,766.50 | 1,766.50 | 0.17% | 2,067,600 |
| Feb 3, 2026 | 1,780.00 | 1,794.50 | 1,762.50 | 1,763.50 | 1,763.50 | -1.15% | 1,781,700 |
| Feb 2, 2026 | 1,826.50 | 1,827.00 | 1,782.00 | 1,784.00 | 1,784.00 | -0.89% | 993,000 |
| Jan 30, 2026 | 1,825.50 | 1,825.50 | 1,791.50 | 1,800.00 | 1,800.00 | -0.39% | 709,800 |
| Jan 29, 2026 | 1,802.00 | 1,821.50 | 1,788.50 | 1,807.00 | 1,807.00 | -1.26% | 969,200 |
| Jan 28, 2026 | 1,856.00 | 1,858.50 | 1,822.50 | 1,830.00 | 1,830.00 | -2.58% | 550,700 |
| Jan 27, 2026 | 1,888.00 | 1,897.00 | 1,872.00 | 1,878.50 | 1,878.50 | -0.92% | 451,200 |
| Jan 26, 2026 | 1,897.50 | 1,905.00 | 1,892.50 | 1,896.00 | 1,896.00 | -1.25% | 446,400 |
| Jan 23, 2026 | 1,930.00 | 1,937.00 | 1,904.00 | 1,920.00 | 1,920.00 | -0.72% | 507,000 |
| Jan 22, 2026 | 1,926.50 | 1,945.50 | 1,915.50 | 1,934.00 | 1,934.00 | 1.20% | 440,200 |
| Jan 21, 2026 | 1,912.00 | 1,921.00 | 1,892.00 | 1,911.00 | 1,911.00 | -1.19% | 621,500 |
| Jan 20, 2026 | 1,925.00 | 1,938.00 | 1,909.50 | 1,934.00 | 1,934.00 | 0.16% | 567,400 |
| Jan 19, 2026 | 1,921.00 | 1,944.00 | 1,920.00 | 1,931.00 | 1,931.00 | -0.80% | 365,700 |
| Jan 16, 2026 | 1,970.00 | 1,975.00 | 1,917.00 | 1,946.50 | 1,946.50 | -1.79% | 710,600 |
| Jan 15, 2026 | 1,970.00 | 1,985.00 | 1,963.50 | 1,982.00 | 1,982.00 | 0.61% | 391,200 |
| Jan 14, 2026 | 1,958.50 | 1,979.00 | 1,955.50 | 1,970.00 | 1,970.00 | 0.87% | 456,000 |
| Jan 13, 2026 | 1,950.00 | 1,963.50 | 1,932.50 | 1,953.00 | 1,953.00 | 0.46% | 582,000 |
| Jan 9, 2026 | 1,936.00 | 1,952.50 | 1,930.00 | 1,944.00 | 1,944.00 | -0.31% | 439,800 |
| Jan 8, 2026 | 1,921.50 | 1,954.00 | 1,918.00 | 1,950.00 | 1,950.00 | 1.09% | 511,800 |
| Jan 7, 2026 | 1,932.50 | 1,935.50 | 1,917.50 | 1,929.00 | 1,929.00 | -1.13% | 711,000 |
| Jan 6, 2026 | 1,951.00 | 1,962.50 | 1,940.00 | 1,951.00 | 1,951.00 | 0.03% | 483,100 |
| Jan 5, 2026 | 1,950.00 | 1,967.00 | 1,945.00 | 1,950.50 | 1,950.50 | -0.61% | 424,000 |
| Dec 30, 2025 | 1,965.00 | 1,981.00 | 1,960.00 | 1,962.50 | 1,962.50 | -0.03% | 431,500 |
| Dec 29, 2025 | 1,971.50 | 1,975.50 | 1,950.00 | 1,963.00 | 1,963.00 | -0.56% | 453,000 |
| Dec 26, 2025 | 1,998.00 | 1,998.00 | 1,960.00 | 1,974.00 | 1,974.00 | -0.75% | 386,100 |
| Dec 25, 2025 | 1,999.00 | 1,999.00 | 1,969.50 | 1,989.00 | 1,989.00 | 0.40% | 367,600 |
| Dec 24, 2025 | 1,973.00 | 1,988.50 | 1,973.00 | 1,981.00 | 1,981.00 | -0.45% | 377,000 |
| Dec 23, 2025 | 1,995.00 | 1,996.00 | 1,972.00 | 1,990.00 | 1,990.00 | 0.89% | 299,200 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,962.00 | 1,972.50 | 1,972.50 | -0.70% | 270,700 |
| Dec 19, 2025 | 1,990.00 | 2,000.50 | 1,973.50 | 1,986.50 | 1,986.50 | -0.10% | 563,700 |
| Dec 18, 2025 | 1,956.50 | 1,998.00 | 1,956.50 | 1,988.50 | 1,988.50 | 1.64% | 321,400 |
| Dec 17, 2025 | 1,983.00 | 1,984.50 | 1,938.50 | 1,956.50 | 1,956.50 | -0.89% | 379,500 |
| Dec 16, 2025 | 2,059.00 | 2,061.50 | 1,974.00 | 1,974.00 | 1,974.00 | -3.45% | 512,700 |
| Dec 15, 2025 | 2,042.00 | 2,074.00 | 2,040.00 | 2,044.50 | 2,044.50 | 1.16% | 558,800 |
| Dec 12, 2025 | 1,987.50 | 2,021.00 | 1,978.00 | 2,021.00 | 2,021.00 | 3.72% | 725,200 |
| Dec 11, 2025 | 1,964.00 | 1,969.50 | 1,940.50 | 1,948.50 | 1,948.50 | -0.08% | 232,900 |
| Dec 10, 2025 | 1,981.50 | 1,981.50 | 1,950.00 | 1,950.00 | 1,950.00 | -0.81% | 388,500 |
| Dec 9, 2025 | 1,982.50 | 1,984.00 | 1,947.00 | 1,966.00 | 1,966.00 | -0.35% | 360,900 |
| Dec 8, 2025 | 1,945.00 | 1,978.00 | 1,937.50 | 1,973.00 | 1,973.00 | 2.31% | 367,100 |
| 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 |