Resorttrust, Inc. (TYO:4681)
Japan
· Delayed Price · Currency is JPY 1,762.00
-4.00 (-0.23%)
Apr 28, 2026, 3:30 PM JST
Resorttrust Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,759.00 | 1,767.00 | 1,747.00 | 1,762.00 | 1,762.00 | -0.23% | 468,400 |
| Apr 27, 2026 | 1,732.50 | 1,780.00 | 1,723.50 | 1,766.00 | 1,766.00 | 1.12% | 595,500 |
| Apr 24, 2026 | 1,762.50 | 1,770.00 | 1,731.50 | 1,746.50 | 1,746.50 | 0.14% | 421,800 |
| Apr 23, 2026 | 1,755.50 | 1,759.50 | 1,731.50 | 1,744.00 | 1,744.00 | -1.72% | 498,600 |
| Apr 22, 2026 | 1,760.00 | 1,800.00 | 1,760.00 | 1,774.50 | 1,774.50 | 1.37% | 486,500 |
| Apr 21, 2026 | 1,809.00 | 1,825.00 | 1,745.50 | 1,750.50 | 1,750.50 | -3.74% | 952,200 |
| Apr 20, 2026 | 1,830.00 | 1,835.50 | 1,810.50 | 1,818.50 | 1,818.50 | 0.41% | 301,100 |
| Apr 17, 2026 | 1,831.50 | 1,846.50 | 1,811.00 | 1,811.00 | 1,811.00 | -2.08% | 369,800 |
| Apr 16, 2026 | 1,876.00 | 1,880.00 | 1,843.50 | 1,849.50 | 1,849.50 | 0.19% | 401,600 |
| Apr 15, 2026 | 1,840.00 | 1,855.50 | 1,835.00 | 1,846.00 | 1,846.00 | 0.60% | 402,100 |
| Apr 14, 2026 | 1,836.50 | 1,842.00 | 1,822.00 | 1,835.00 | 1,835.00 | 0.71% | 431,600 |
| Apr 13, 2026 | 1,833.00 | 1,845.50 | 1,814.00 | 1,822.00 | 1,822.00 | -0.71% | 427,200 |
| Apr 10, 2026 | 1,840.00 | 1,859.50 | 1,823.00 | 1,835.00 | 1,835.00 | -0.35% | 409,100 |
| Apr 9, 2026 | 1,865.00 | 1,880.00 | 1,838.50 | 1,841.50 | 1,841.50 | -1.37% | 395,900 |
| Apr 8, 2026 | 1,840.00 | 1,867.00 | 1,827.50 | 1,867.00 | 1,867.00 | 2.67% | 712,600 |
| Apr 7, 2026 | 1,824.50 | 1,839.00 | 1,791.00 | 1,818.50 | 1,818.50 | 0.06% | 456,400 |
| Apr 6, 2026 | 1,800.00 | 1,817.50 | 1,793.50 | 1,817.50 | 1,817.50 | 0.83% | 453,700 |
| Apr 3, 2026 | 1,800.00 | 1,814.50 | 1,797.00 | 1,802.50 | 1,802.50 | -0.22% | 288,600 |
| Apr 2, 2026 | 1,805.00 | 1,836.00 | 1,798.00 | 1,806.50 | 1,806.50 | 0.25% | 530,900 |
| Apr 1, 2026 | 1,775.50 | 1,802.00 | 1,754.00 | 1,802.00 | 1,802.00 | 3.83% | 641,700 |
| Mar 31, 2026 | 1,779.00 | 1,793.00 | 1,735.50 | 1,735.50 | 1,735.50 | -2.06% | 735,600 |
| Mar 30, 2026 | 1,798.00 | 1,814.50 | 1,765.50 | 1,772.00 | 1,772.00 | -6.49% | 1,835,900 |
| Mar 27, 2026 | 1,916.00 | 1,923.00 | 1,895.00 | 1,895.00 | 1,878.00 | 0.42% | 2,151,800 |
| Mar 26, 2026 | 1,888.50 | 1,891.50 | 1,873.00 | 1,887.00 | 1,870.07 | 0.35% | 1,046,000 |
| Mar 25, 2026 | 1,891.50 | 1,901.00 | 1,880.50 | 1,880.50 | 1,863.63 | 0.64% | 1,076,100 |
| Mar 24, 2026 | 1,860.00 | 1,875.00 | 1,849.00 | 1,868.50 | 1,851.74 | 2.92% | 881,000 |
| Mar 23, 2026 | 1,822.00 | 1,835.00 | 1,809.50 | 1,815.50 | 1,799.21 | -1.57% | 879,800 |
| Mar 19, 2026 | 1,877.50 | 1,885.50 | 1,844.50 | 1,844.50 | 1,827.95 | -2.87% | 759,800 |
| Mar 18, 2026 | 1,892.00 | 1,899.00 | 1,880.00 | 1,899.00 | 1,881.96 | 0.42% | 439,800 |
| Mar 17, 2026 | 1,878.00 | 1,893.00 | 1,872.50 | 1,891.00 | 1,874.04 | 1.04% | 418,900 |
| Mar 16, 2026 | 1,871.50 | 1,886.50 | 1,863.00 | 1,871.50 | 1,854.71 | 0.08% | 542,800 |
| Mar 13, 2026 | 1,869.00 | 1,892.00 | 1,856.50 | 1,870.00 | 1,853.22 | -0.16% | 555,200 |
| Mar 12, 2026 | 1,910.00 | 1,925.00 | 1,861.00 | 1,873.00 | 1,856.20 | -2.98% | 764,800 |
| Mar 11, 2026 | 1,929.00 | 1,945.00 | 1,923.00 | 1,930.50 | 1,913.18 | 1.13% | 698,900 |
| Mar 10, 2026 | 1,938.00 | 1,938.00 | 1,899.00 | 1,909.00 | 1,891.87 | 0.34% | 653,700 |
| Mar 9, 2026 | 1,881.00 | 1,915.50 | 1,873.50 | 1,902.50 | 1,885.43 | -0.96% | 896,300 |
| Mar 6, 2026 | 1,905.00 | 1,928.50 | 1,886.00 | 1,921.00 | 1,903.77 | -0.26% | 588,400 |
| Mar 5, 2026 | 1,927.50 | 1,943.50 | 1,913.00 | 1,926.00 | 1,908.72 | 1.64% | 715,000 |
| Mar 4, 2026 | 1,878.00 | 1,906.50 | 1,861.00 | 1,895.00 | 1,878.00 | 0.50% | 877,800 |
| Mar 3, 2026 | 1,908.00 | 1,911.00 | 1,876.50 | 1,885.50 | 1,868.59 | -2.56% | 712,600 |
| Mar 2, 2026 | 1,911.00 | 1,949.00 | 1,906.50 | 1,935.00 | 1,917.64 | - | 587,500 |
| Feb 27, 2026 | 1,920.00 | 1,935.00 | 1,905.00 | 1,935.00 | 1,917.64 | 1.39% | 667,900 |
| Feb 26, 2026 | 1,916.00 | 1,924.50 | 1,901.50 | 1,908.50 | 1,891.38 | 0.39% | 510,000 |
| Feb 25, 2026 | 1,900.00 | 1,916.00 | 1,877.50 | 1,901.00 | 1,883.95 | 0.80% | 764,000 |
| Feb 24, 2026 | 1,880.00 | 1,894.00 | 1,855.00 | 1,886.00 | 1,869.08 | 0.32% | 604,800 |
| Feb 20, 2026 | 1,886.00 | 1,891.00 | 1,873.50 | 1,880.00 | 1,863.13 | -0.32% | 578,100 |
| Feb 19, 2026 | 1,843.00 | 1,886.00 | 1,822.50 | 1,886.00 | 1,869.08 | 2.39% | 778,100 |
| Feb 18, 2026 | 1,851.00 | 1,851.00 | 1,826.00 | 1,842.00 | 1,825.48 | 0.96% | 626,400 |
| Feb 17, 2026 | 1,834.00 | 1,843.00 | 1,820.00 | 1,824.50 | 1,808.13 | -1.62% | 438,000 |
| Feb 16, 2026 | 1,790.00 | 1,862.00 | 1,787.00 | 1,854.50 | 1,837.86 | 3.63% | 1,085,800 |
| Feb 13, 2026 | 1,813.00 | 1,845.00 | 1,735.50 | 1,789.50 | 1,773.45 | -1.30% | 1,289,500 |
| Feb 12, 2026 | 1,830.00 | 1,833.00 | 1,813.00 | 1,813.00 | 1,796.74 | -1.25% | 813,600 |
| Feb 10, 2026 | 1,821.00 | 1,866.00 | 1,819.50 | 1,836.00 | 1,819.53 | 0.82% | 694,900 |
| Feb 9, 2026 | 1,810.00 | 1,821.00 | 1,792.50 | 1,821.00 | 1,804.66 | 1.70% | 600,800 |
| Feb 6, 2026 | 1,790.00 | 1,796.00 | 1,775.00 | 1,790.50 | 1,774.44 | -0.20% | 791,100 |
| Feb 5, 2026 | 1,801.00 | 1,819.00 | 1,775.50 | 1,794.00 | 1,777.91 | 1.56% | 882,900 |
| Feb 4, 2026 | 1,763.50 | 1,789.00 | 1,751.50 | 1,766.50 | 1,750.65 | 0.17% | 2,067,600 |
| Feb 3, 2026 | 1,780.00 | 1,794.50 | 1,762.50 | 1,763.50 | 1,747.68 | -1.15% | 1,781,700 |
| Feb 2, 2026 | 1,826.50 | 1,827.00 | 1,782.00 | 1,784.00 | 1,768.00 | -0.89% | 993,000 |
| Jan 30, 2026 | 1,825.50 | 1,825.50 | 1,791.50 | 1,800.00 | 1,783.85 | -0.39% | 709,800 |
| Jan 29, 2026 | 1,802.00 | 1,821.50 | 1,788.50 | 1,807.00 | 1,790.79 | -1.26% | 969,200 |
| Jan 28, 2026 | 1,856.00 | 1,858.50 | 1,822.50 | 1,830.00 | 1,813.58 | -2.58% | 550,700 |
| Jan 27, 2026 | 1,888.00 | 1,897.00 | 1,872.00 | 1,878.50 | 1,861.65 | -0.92% | 451,200 |
| Jan 26, 2026 | 1,897.50 | 1,905.00 | 1,892.50 | 1,896.00 | 1,878.99 | -1.25% | 446,400 |
| Jan 23, 2026 | 1,930.00 | 1,937.00 | 1,904.00 | 1,920.00 | 1,902.78 | -0.72% | 507,000 |
| Jan 22, 2026 | 1,926.50 | 1,945.50 | 1,915.50 | 1,934.00 | 1,916.65 | 1.20% | 440,200 |
| Jan 21, 2026 | 1,912.00 | 1,921.00 | 1,892.00 | 1,911.00 | 1,893.86 | -1.19% | 621,500 |
| Jan 20, 2026 | 1,925.00 | 1,938.00 | 1,909.50 | 1,934.00 | 1,916.65 | 0.16% | 567,400 |
| Jan 19, 2026 | 1,921.00 | 1,944.00 | 1,920.00 | 1,931.00 | 1,913.68 | -0.80% | 365,700 |
| Jan 16, 2026 | 1,970.00 | 1,975.00 | 1,917.00 | 1,946.50 | 1,929.04 | -1.79% | 710,600 |
| Jan 15, 2026 | 1,970.00 | 1,985.00 | 1,963.50 | 1,982.00 | 1,964.22 | 0.61% | 391,200 |
| Jan 14, 2026 | 1,958.50 | 1,979.00 | 1,955.50 | 1,970.00 | 1,952.33 | 0.87% | 456,000 |
| Jan 13, 2026 | 1,950.00 | 1,963.50 | 1,932.50 | 1,953.00 | 1,935.48 | 0.46% | 582,000 |
| Jan 9, 2026 | 1,936.00 | 1,952.50 | 1,930.00 | 1,944.00 | 1,926.56 | -0.31% | 439,800 |
| Jan 8, 2026 | 1,921.50 | 1,954.00 | 1,918.00 | 1,950.00 | 1,932.51 | 1.09% | 511,800 |
| Jan 7, 2026 | 1,932.50 | 1,935.50 | 1,917.50 | 1,929.00 | 1,911.69 | -1.13% | 711,000 |
| Jan 6, 2026 | 1,951.00 | 1,962.50 | 1,940.00 | 1,951.00 | 1,933.50 | 0.03% | 483,100 |
| Jan 5, 2026 | 1,950.00 | 1,967.00 | 1,945.00 | 1,950.50 | 1,933.00 | -0.61% | 424,000 |
| Dec 30, 2025 | 1,965.00 | 1,981.00 | 1,960.00 | 1,962.50 | 1,944.89 | -0.03% | 431,500 |
| Dec 29, 2025 | 1,971.50 | 1,975.50 | 1,950.00 | 1,963.00 | 1,945.39 | -0.56% | 453,000 |
| Dec 26, 2025 | 1,998.00 | 1,998.00 | 1,960.00 | 1,974.00 | 1,956.29 | -0.75% | 386,100 |
| Dec 25, 2025 | 1,999.00 | 1,999.00 | 1,969.50 | 1,989.00 | 1,971.16 | 0.40% | 367,600 |
| Dec 24, 2025 | 1,973.00 | 1,988.50 | 1,973.00 | 1,981.00 | 1,963.23 | -0.45% | 377,000 |
| Dec 23, 2025 | 1,995.00 | 1,996.00 | 1,972.00 | 1,990.00 | 1,972.15 | 0.89% | 299,200 |
| Dec 22, 2025 | 2,000.00 | 2,000.00 | 1,962.00 | 1,972.50 | 1,954.80 | -0.70% | 270,700 |
| Dec 19, 2025 | 1,990.00 | 2,000.50 | 1,973.50 | 1,986.50 | 1,968.68 | -0.10% | 563,700 |
| Dec 18, 2025 | 1,956.50 | 1,998.00 | 1,956.50 | 1,988.50 | 1,970.66 | 1.64% | 321,400 |
| Dec 17, 2025 | 1,983.00 | 1,984.50 | 1,938.50 | 1,956.50 | 1,938.95 | -0.89% | 379,500 |
| Dec 16, 2025 | 2,059.00 | 2,061.50 | 1,974.00 | 1,974.00 | 1,956.29 | -3.45% | 512,700 |
| Dec 15, 2025 | 2,042.00 | 2,074.00 | 2,040.00 | 2,044.50 | 2,026.16 | 1.16% | 558,800 |
| Dec 12, 2025 | 1,987.50 | 2,021.00 | 1,978.00 | 2,021.00 | 2,002.87 | 3.72% | 725,200 |
| Dec 11, 2025 | 1,964.00 | 1,969.50 | 1,940.50 | 1,948.50 | 1,931.02 | -0.08% | 232,900 |
| Dec 10, 2025 | 1,981.50 | 1,981.50 | 1,950.00 | 1,950.00 | 1,932.51 | -0.81% | 388,500 |
| Dec 9, 2025 | 1,982.50 | 1,984.00 | 1,947.00 | 1,966.00 | 1,948.36 | -0.35% | 360,900 |
| Dec 8, 2025 | 1,945.00 | 1,978.00 | 1,937.50 | 1,973.00 | 1,955.30 | 2.31% | 367,100 |
| Dec 5, 2025 | 1,940.00 | 1,954.00 | 1,917.00 | 1,928.50 | 1,911.20 | -1.05% | 505,800 |
| Dec 4, 2025 | 1,937.50 | 1,955.00 | 1,937.50 | 1,949.00 | 1,931.52 | 0.46% | 377,100 |
| Dec 3, 2025 | 1,922.50 | 1,942.00 | 1,911.50 | 1,940.00 | 1,922.60 | 1.57% | 500,600 |
| Dec 2, 2025 | 1,911.00 | 1,923.00 | 1,902.00 | 1,910.00 | 1,892.87 | -0.26% | 326,200 |
| Dec 1, 2025 | 1,937.50 | 1,946.50 | 1,900.50 | 1,915.00 | 1,897.82 | -1.54% | 434,500 |