Nippon Ski Resort Development Co.,Ltd. (TYO:6040)
Japan
· Delayed Price · Currency is JPY 454.00
-11.00 (-2.37%)
Mar 9, 2026, 3:30 PM JST
TYO:6040 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 460.00 | 465.00 | 452.00 | 465.00 | 465.00 | 1.09% | 78,000 |
| Mar 5, 2026 | 455.00 | 465.00 | 453.00 | 460.00 | 460.00 | 4.31% | 62,300 |
| Mar 4, 2026 | 441.00 | 448.00 | 435.00 | 441.00 | 441.00 | -0.90% | 155,600 |
| Mar 3, 2026 | 466.00 | 466.00 | 445.00 | 445.00 | 445.00 | -5.12% | 172,200 |
| Mar 2, 2026 | 474.00 | 478.00 | 460.00 | 469.00 | 469.00 | -1.88% | 242,100 |
| Feb 27, 2026 | 481.00 | 488.00 | 475.00 | 478.00 | 478.00 | - | 47,900 |
| Feb 26, 2026 | 474.00 | 495.00 | 474.00 | 478.00 | 478.00 | 0.84% | 165,800 |
| Feb 25, 2026 | 472.00 | 476.00 | 471.00 | 474.00 | 474.00 | 0.85% | 40,900 |
| Feb 24, 2026 | 475.00 | 479.00 | 470.00 | 470.00 | 470.00 | -0.84% | 54,200 |
| Feb 20, 2026 | 485.00 | 485.00 | 473.00 | 474.00 | 474.00 | -2.27% | 49,300 |
| Feb 19, 2026 | 485.00 | 485.00 | 478.00 | 485.00 | 485.00 | 1.25% | 32,900 |
| Feb 18, 2026 | 480.00 | 483.00 | 475.00 | 479.00 | 479.00 | 0.63% | 49,000 |
| Feb 17, 2026 | 479.00 | 480.00 | 474.00 | 476.00 | 476.00 | -0.21% | 18,900 |
| Feb 16, 2026 | 480.00 | 480.00 | 472.00 | 477.00 | 477.00 | -0.63% | 39,600 |
| Feb 13, 2026 | 484.00 | 484.00 | 471.00 | 480.00 | 480.00 | -0.83% | 93,900 |
| Feb 12, 2026 | 500.00 | 501.00 | 481.00 | 484.00 | 484.00 | -3.78% | 129,500 |
| Feb 10, 2026 | 499.00 | 507.00 | 499.00 | 503.00 | 503.00 | - | 42,700 |
| Feb 9, 2026 | 498.00 | 503.00 | 491.00 | 503.00 | 503.00 | 2.24% | 70,300 |
| Feb 6, 2026 | 505.00 | 505.00 | 489.00 | 492.00 | 492.00 | -2.57% | 103,600 |
| Feb 5, 2026 | 505.00 | 509.00 | 499.00 | 505.00 | 505.00 | 1.61% | 48,900 |
| Feb 4, 2026 | 500.00 | 506.00 | 490.00 | 497.00 | 497.00 | -0.60% | 67,600 |
| Feb 3, 2026 | 507.00 | 507.00 | 496.00 | 500.00 | 500.00 | - | 43,100 |
| Feb 2, 2026 | 501.00 | 505.00 | 494.00 | 500.00 | 500.00 | -2.15% | 80,800 |
| Jan 30, 2026 | 503.00 | 515.00 | 503.00 | 511.00 | 511.00 | 3.23% | 51,000 |
| Jan 29, 2026 | 504.00 | 508.00 | 484.00 | 495.00 | 495.00 | -3.32% | 106,300 |
| Jan 28, 2026 | 530.00 | 530.00 | 511.00 | 512.00 | 510.51 | -3.21% | 59,100 |
| Jan 27, 2026 | 533.00 | 537.00 | 525.00 | 529.00 | 527.46 | -0.75% | 31,800 |
| Jan 26, 2026 | 525.00 | 535.00 | 525.00 | 533.00 | 531.45 | 0.95% | 37,000 |
| Jan 23, 2026 | 536.00 | 540.00 | 523.00 | 528.00 | 526.46 | -1.12% | 55,900 |
| Jan 22, 2026 | 529.00 | 534.00 | 525.00 | 534.00 | 532.44 | 2.10% | 72,000 |
| Jan 21, 2026 | 515.00 | 529.00 | 510.00 | 523.00 | 521.48 | 2.35% | 145,600 |
| Jan 20, 2026 | 510.00 | 512.00 | 502.00 | 511.00 | 509.51 | 0.79% | 40,100 |
| Jan 19, 2026 | 501.00 | 508.00 | 499.00 | 507.00 | 505.52 | -0.20% | 39,100 |
| Jan 16, 2026 | 492.00 | 509.00 | 485.00 | 508.00 | 506.52 | 2.63% | 125,000 |
| Jan 15, 2026 | 495.00 | 498.00 | 490.00 | 495.00 | 493.56 | 0.61% | 43,700 |
| Jan 14, 2026 | 500.00 | 500.00 | 491.00 | 492.00 | 490.57 | -0.81% | 69,200 |
| Jan 13, 2026 | 521.00 | 522.00 | 489.00 | 496.00 | 494.56 | -4.80% | 288,600 |
| Jan 9, 2026 | 510.00 | 524.00 | 499.00 | 521.00 | 519.48 | 4.83% | 321,200 |
| Jan 8, 2026 | 490.00 | 501.00 | 490.00 | 497.00 | 495.55 | 1.02% | 88,800 |
| Jan 7, 2026 | 485.00 | 495.00 | 481.00 | 492.00 | 490.57 | 1.86% | 78,500 |
| Jan 6, 2026 | 485.00 | 489.00 | 479.00 | 483.00 | 481.59 | 0.42% | 78,400 |
| Jan 5, 2026 | 488.00 | 488.00 | 471.00 | 481.00 | 479.60 | 1.91% | 67,300 |
| Dec 30, 2025 | 489.00 | 489.00 | 471.00 | 472.00 | 470.63 | -1.87% | 57,200 |
| Dec 29, 2025 | 475.00 | 485.00 | 471.00 | 481.00 | 479.60 | 3.00% | 90,900 |
| Dec 26, 2025 | 464.00 | 471.00 | 460.00 | 467.00 | 465.64 | 1.08% | 74,800 |
| Dec 25, 2025 | 453.00 | 463.00 | 451.00 | 462.00 | 460.65 | 2.44% | 198,500 |
| Dec 24, 2025 | 463.00 | 465.00 | 450.00 | 451.00 | 449.69 | -2.17% | 177,500 |
| Dec 23, 2025 | 464.00 | 466.00 | 461.00 | 461.00 | 459.66 | -0.86% | 68,200 |
| Dec 22, 2025 | 479.00 | 480.00 | 464.00 | 465.00 | 463.65 | -2.31% | 64,400 |
| Dec 19, 2025 | 468.00 | 479.00 | 468.00 | 476.00 | 474.61 | 1.71% | 63,100 |
| Dec 18, 2025 | 472.00 | 476.00 | 461.00 | 468.00 | 466.64 | -0.85% | 113,800 |
| Dec 17, 2025 | 495.00 | 498.00 | 467.00 | 472.00 | 470.63 | -5.03% | 220,800 |
| Dec 16, 2025 | 499.00 | 500.00 | 492.00 | 497.00 | 495.55 | -0.20% | 118,700 |
| Dec 15, 2025 | 487.00 | 500.00 | 481.00 | 498.00 | 496.55 | 1.84% | 106,000 |
| Dec 12, 2025 | 485.00 | 491.00 | 484.00 | 489.00 | 487.58 | 0.20% | 60,900 |
| Dec 11, 2025 | 483.00 | 488.00 | 479.00 | 488.00 | 486.58 | 1.24% | 79,500 |
| Dec 10, 2025 | 482.00 | 485.00 | 477.00 | 482.00 | 480.60 | 0.42% | 57,100 |
| Dec 9, 2025 | 482.00 | 487.00 | 475.00 | 480.00 | 478.60 | 0.42% | 100,000 |
| Dec 8, 2025 | 499.00 | 499.00 | 466.00 | 478.00 | 476.61 | -5.35% | 418,700 |
| Dec 5, 2025 | 516.00 | 517.00 | 502.00 | 505.00 | 503.53 | -1.56% | 197,100 |
| Dec 4, 2025 | 517.00 | 518.00 | 510.00 | 513.00 | 511.51 | 0.20% | 54,200 |
| Dec 3, 2025 | 507.00 | 518.00 | 506.00 | 512.00 | 510.51 | 0.99% | 125,600 |
| Dec 2, 2025 | 515.00 | 516.00 | 506.00 | 507.00 | 505.52 | -1.17% | 48,800 |
| Dec 1, 2025 | 522.00 | 525.00 | 512.00 | 513.00 | 511.51 | -2.29% | 68,000 |
| Nov 28, 2025 | 522.00 | 527.00 | 518.00 | 525.00 | 523.47 | 1.16% | 33,100 |
| Nov 27, 2025 | 519.00 | 523.00 | 517.00 | 519.00 | 517.49 | - | 34,400 |
| Nov 26, 2025 | 511.00 | 519.00 | 508.00 | 519.00 | 517.49 | 2.17% | 35,600 |
| Nov 25, 2025 | 516.00 | 516.00 | 506.00 | 508.00 | 506.52 | -0.20% | 39,600 |
| Nov 21, 2025 | 501.00 | 514.00 | 501.00 | 509.00 | 507.52 | 0.59% | 66,700 |
| Nov 20, 2025 | 520.00 | 520.00 | 506.00 | 506.00 | 504.53 | -1.56% | 46,900 |
| Nov 19, 2025 | 507.00 | 516.00 | 503.00 | 514.00 | 512.50 | 0.78% | 60,900 |
| Nov 18, 2025 | 515.00 | 517.00 | 510.00 | 510.00 | 508.51 | -1.35% | 56,800 |
| Nov 17, 2025 | 533.00 | 534.00 | 507.00 | 517.00 | 515.49 | -3.36% | 180,700 |
| Nov 14, 2025 | 542.00 | 548.00 | 531.00 | 535.00 | 533.44 | -2.19% | 75,100 |
| Nov 13, 2025 | 545.00 | 553.00 | 540.00 | 547.00 | 545.41 | -0.18% | 91,500 |
| Nov 12, 2025 | 530.00 | 552.00 | 527.00 | 548.00 | 546.40 | 4.58% | 111,300 |
| Nov 11, 2025 | 535.00 | 535.00 | 521.00 | 524.00 | 522.47 | -2.60% | 55,700 |
| Nov 10, 2025 | 513.00 | 538.00 | 513.00 | 538.00 | 536.43 | 5.28% | 115,600 |
| Nov 7, 2025 | 509.00 | 513.00 | 508.00 | 511.00 | 509.51 | -0.20% | 40,800 |
| Nov 6, 2025 | 515.00 | 515.00 | 509.00 | 512.00 | 510.51 | 0.39% | 47,600 |
| Nov 5, 2025 | 510.00 | 516.00 | 507.00 | 510.00 | 508.51 | -1.16% | 106,200 |
| Nov 4, 2025 | 521.00 | 521.00 | 508.00 | 516.00 | 514.50 | -1.15% | 85,200 |
| Oct 31, 2025 | 514.00 | 526.00 | 514.00 | 522.00 | 520.48 | 1.56% | 52,700 |
| Oct 30, 2025 | 515.00 | 525.00 | 513.00 | 514.00 | 512.50 | -1.53% | 77,100 |
| Oct 29, 2025 | 528.00 | 531.00 | 517.00 | 522.00 | 520.48 | -1.14% | 149,700 |
| Oct 28, 2025 | 545.00 | 545.00 | 526.00 | 528.00 | 526.46 | -3.65% | 96,200 |
| Oct 27, 2025 | 540.00 | 548.00 | 533.00 | 548.00 | 546.40 | 1.48% | 103,100 |
| Oct 24, 2025 | 536.00 | 541.00 | 527.00 | 540.00 | 538.43 | 1.69% | 106,500 |
| Oct 23, 2025 | 550.00 | 550.00 | 530.00 | 531.00 | 529.45 | -3.63% | 119,100 |
| Oct 22, 2025 | 531.00 | 552.00 | 531.00 | 551.00 | 549.40 | 4.55% | 126,800 |
| Oct 21, 2025 | 527.00 | 535.00 | 525.00 | 527.00 | 525.47 | 0.19% | 102,400 |
| Oct 20, 2025 | 522.00 | 532.00 | 518.00 | 526.00 | 524.47 | 0.77% | 92,700 |
| Oct 17, 2025 | 531.00 | 531.00 | 522.00 | 522.00 | 520.48 | -1.69% | 84,500 |
| Oct 16, 2025 | 522.00 | 533.00 | 516.00 | 531.00 | 529.45 | 2.12% | 130,700 |
| Oct 15, 2025 | 520.00 | 526.00 | 515.00 | 520.00 | 518.49 | - | 69,800 |
| Oct 14, 2025 | 520.00 | 527.00 | 516.00 | 520.00 | 518.49 | -0.95% | 126,200 |
| Oct 10, 2025 | 521.00 | 528.00 | 515.00 | 525.00 | 523.47 | 0.96% | 164,200 |
| Oct 9, 2025 | 540.00 | 544.00 | 516.00 | 520.00 | 518.49 | -4.41% | 201,800 |
| Oct 8, 2025 | 556.00 | 560.00 | 537.00 | 544.00 | 542.42 | -2.51% | 228,400 |
| Oct 7, 2025 | 568.00 | 568.00 | 555.00 | 558.00 | 556.37 | -2.28% | 109,500 |