Izu Shaboten Resort Co.,Ltd (TYO:6819)
Japan
· Delayed Price · Currency is JPY 479.00
+2.00 (0.42%)
Apr 28, 2026, 3:30 PM JST
TYO:6819 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 475.00 | 481.00 | 474.00 | 479.00 | 479.00 | 0.42% | 10,000 |
| Apr 27, 2026 | 482.00 | 482.00 | 477.00 | 477.00 | 477.00 | -1.04% | 4,300 |
| Apr 24, 2026 | 488.00 | 488.00 | 482.00 | 482.00 | 482.00 | -0.21% | 6,000 |
| Apr 23, 2026 | 487.00 | 488.00 | 481.00 | 483.00 | 483.00 | -0.82% | 9,700 |
| Apr 22, 2026 | 482.00 | 487.00 | 482.00 | 487.00 | 487.00 | 0.83% | 16,700 |
| Apr 21, 2026 | 480.00 | 484.00 | 478.00 | 483.00 | 483.00 | 0.63% | 11,300 |
| Apr 20, 2026 | 476.00 | 480.00 | 475.00 | 480.00 | 480.00 | 1.27% | 12,200 |
| Apr 17, 2026 | 472.00 | 476.00 | 472.00 | 474.00 | 474.00 | 0.42% | 6,500 |
| Apr 16, 2026 | 472.00 | 475.00 | 470.00 | 472.00 | 472.00 | 0.21% | 11,000 |
| Apr 15, 2026 | 476.00 | 476.00 | 469.00 | 471.00 | 471.00 | -0.84% | 24,400 |
| Apr 14, 2026 | 472.00 | 475.00 | 472.00 | 475.00 | 475.00 | 0.85% | 12,200 |
| Apr 13, 2026 | 476.00 | 476.00 | 471.00 | 471.00 | 471.00 | -0.84% | 5,500 |
| Apr 10, 2026 | 477.00 | 477.00 | 475.00 | 475.00 | 475.00 | -0.21% | 5,400 |
| Apr 9, 2026 | 477.00 | 479.00 | 476.00 | 476.00 | 476.00 | -0.21% | 6,800 |
| Apr 8, 2026 | 475.00 | 479.00 | 475.00 | 477.00 | 477.00 | 0.85% | 12,100 |
| Apr 7, 2026 | 469.00 | 473.00 | 469.00 | 473.00 | 473.00 | 0.42% | 7,400 |
| Apr 6, 2026 | 472.00 | 474.00 | 468.00 | 471.00 | 471.00 | -0.21% | 15,800 |
| Apr 3, 2026 | 474.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 10,000 |
| Apr 2, 2026 | 476.00 | 476.00 | 472.00 | 472.00 | 472.00 | - | 10,300 |
| Apr 1, 2026 | 473.00 | 478.00 | 471.00 | 472.00 | 472.00 | 0.21% | 11,600 |
| Mar 31, 2026 | 477.00 | 478.00 | 471.00 | 471.00 | 471.00 | -1.05% | 22,100 |
| Mar 30, 2026 | 458.00 | 480.00 | 458.00 | 476.00 | 476.00 | -3.84% | 44,000 |
| Mar 27, 2026 | 495.00 | 495.00 | 491.00 | 495.00 | 480.00 | - | 70,700 |
| Mar 26, 2026 | 495.00 | 496.00 | 494.00 | 495.00 | 480.00 | - | 25,300 |
| Mar 25, 2026 | 495.00 | 495.00 | 493.00 | 495.00 | 480.00 | - | 33,000 |
| Mar 24, 2026 | 499.00 | 499.00 | 494.00 | 495.00 | 480.00 | -0.20% | 37,900 |
| Mar 23, 2026 | 500.00 | 500.00 | 496.00 | 496.00 | 480.97 | -0.60% | 23,900 |
| Mar 19, 2026 | 498.00 | 499.00 | 497.00 | 499.00 | 483.88 | 0.20% | 12,300 |
| Mar 18, 2026 | 498.00 | 499.00 | 497.00 | 498.00 | 482.91 | 0.20% | 11,400 |
| Mar 17, 2026 | 498.00 | 499.00 | 496.00 | 497.00 | 481.94 | -0.20% | 20,000 |
| Mar 16, 2026 | 499.00 | 499.00 | 496.00 | 498.00 | 482.91 | -0.20% | 14,000 |
| Mar 13, 2026 | 498.00 | 499.00 | 497.00 | 499.00 | 483.88 | -0.20% | 13,400 |
| Mar 12, 2026 | 500.00 | 501.00 | 499.00 | 500.00 | 484.85 | - | 10,100 |
| Mar 11, 2026 | 499.00 | 500.00 | 498.00 | 500.00 | 484.85 | 0.40% | 16,600 |
| Mar 10, 2026 | 496.00 | 501.00 | 495.00 | 498.00 | 482.91 | 0.81% | 30,300 |
| Mar 9, 2026 | 496.00 | 496.00 | 493.00 | 494.00 | 479.03 | -1.00% | 25,900 |
| Mar 6, 2026 | 496.00 | 500.00 | 496.00 | 499.00 | 483.88 | 0.81% | 17,400 |
| Mar 5, 2026 | 495.00 | 497.00 | 495.00 | 495.00 | 480.00 | 0.81% | 38,900 |
| Mar 4, 2026 | 496.00 | 496.00 | 491.00 | 491.00 | 476.12 | -1.21% | 39,200 |
| Mar 3, 2026 | 498.00 | 500.00 | 497.00 | 497.00 | 481.94 | -0.60% | 31,500 |
| Mar 2, 2026 | 499.00 | 500.00 | 497.00 | 500.00 | 484.85 | 0.40% | 26,300 |
| Feb 27, 2026 | 495.00 | 500.00 | 495.00 | 498.00 | 482.91 | 0.40% | 30,100 |
| Feb 26, 2026 | 496.00 | 498.00 | 495.00 | 496.00 | 480.97 | 0.40% | 14,500 |
| Feb 25, 2026 | 498.00 | 498.00 | 493.00 | 494.00 | 479.03 | -0.20% | 22,400 |
| Feb 24, 2026 | 497.00 | 498.00 | 494.00 | 495.00 | 480.00 | -0.20% | 37,900 |
| Feb 20, 2026 | 499.00 | 499.00 | 496.00 | 496.00 | 480.97 | -0.60% | 11,200 |
| Feb 19, 2026 | 494.00 | 499.00 | 494.00 | 499.00 | 483.88 | 1.22% | 12,500 |
| Feb 18, 2026 | 490.00 | 494.00 | 490.00 | 493.00 | 478.06 | 0.61% | 11,800 |
| Feb 17, 2026 | 490.00 | 492.00 | 488.00 | 490.00 | 475.15 | 0.20% | 18,700 |
| Feb 16, 2026 | 490.00 | 490.00 | 487.00 | 489.00 | 474.18 | 0.41% | 22,400 |
| Feb 13, 2026 | 485.00 | 487.00 | 483.00 | 487.00 | 472.24 | 0.62% | 23,100 |
| Feb 12, 2026 | 485.00 | 488.00 | 480.00 | 484.00 | 469.33 | -0.21% | 38,700 |
| Feb 10, 2026 | 481.00 | 486.00 | 481.00 | 485.00 | 470.30 | 1.04% | 14,700 |
| Feb 9, 2026 | 485.00 | 485.00 | 478.00 | 480.00 | 465.45 | 0.42% | 24,900 |
| Feb 6, 2026 | 466.00 | 481.00 | 466.00 | 478.00 | 463.52 | -2.45% | 129,300 |
| Feb 5, 2026 | 492.00 | 492.00 | 487.00 | 490.00 | 475.15 | -0.20% | 20,400 |
| Feb 4, 2026 | 490.00 | 492.00 | 488.00 | 491.00 | 476.12 | 0.20% | 11,300 |
| Feb 3, 2026 | 489.00 | 490.00 | 487.00 | 490.00 | 475.15 | 0.82% | 9,700 |
| Feb 2, 2026 | 487.00 | 493.00 | 486.00 | 486.00 | 471.27 | -0.21% | 15,900 |
| Jan 30, 2026 | 487.00 | 492.00 | 480.00 | 487.00 | 472.24 | - | 22,600 |
| Jan 29, 2026 | 497.00 | 497.00 | 485.00 | 487.00 | 472.24 | -2.21% | 50,200 |
| Jan 28, 2026 | 500.00 | 500.00 | 497.00 | 498.00 | 482.91 | -0.20% | 8,400 |
| Jan 27, 2026 | 501.00 | 501.00 | 499.00 | 499.00 | 483.88 | -0.20% | 5,400 |
| Jan 26, 2026 | 501.00 | 501.00 | 499.00 | 500.00 | 484.85 | - | 10,000 |
| Jan 23, 2026 | 500.00 | 500.00 | 499.00 | 500.00 | 484.85 | - | 8,900 |
| Jan 22, 2026 | 499.00 | 500.00 | 497.00 | 500.00 | 484.85 | -0.20% | 9,600 |
| Jan 21, 2026 | 500.00 | 501.00 | 498.00 | 501.00 | 485.82 | 0.20% | 9,800 |
| Jan 20, 2026 | 500.00 | 501.00 | 498.00 | 500.00 | 484.85 | 0.40% | 10,700 |
| Jan 19, 2026 | 497.00 | 499.00 | 495.00 | 498.00 | 482.91 | - | 20,100 |
| Jan 16, 2026 | 498.00 | 500.00 | 498.00 | 498.00 | 482.91 | -0.20% | 10,400 |
| Jan 15, 2026 | 499.00 | 500.00 | 497.00 | 499.00 | 483.88 | 0.20% | 8,500 |
| Jan 14, 2026 | 499.00 | 501.00 | 495.00 | 498.00 | 482.91 | -0.20% | 15,100 |
| Jan 13, 2026 | 500.00 | 501.00 | 494.00 | 499.00 | 483.88 | 0.20% | 29,000 |
| Jan 9, 2026 | 500.00 | 503.00 | 495.00 | 498.00 | 482.91 | -0.80% | 34,400 |
| Jan 8, 2026 | 504.00 | 505.00 | 501.00 | 502.00 | 486.79 | - | 14,000 |
| Jan 7, 2026 | 499.00 | 503.00 | 495.00 | 502.00 | 486.79 | 1.41% | 28,100 |
| Jan 6, 2026 | 491.00 | 495.00 | 491.00 | 495.00 | 480.00 | 0.81% | 18,600 |
| Jan 5, 2026 | 486.00 | 491.00 | 486.00 | 491.00 | 476.12 | 1.24% | 20,800 |
| Dec 30, 2025 | 489.00 | 489.00 | 480.00 | 485.00 | 470.30 | -0.82% | 17,700 |
| Dec 29, 2025 | 476.00 | 489.00 | 476.00 | 489.00 | 474.18 | 4.04% | 54,400 |
| Dec 26, 2025 | 468.00 | 470.00 | 465.00 | 470.00 | 455.76 | 1.51% | 26,900 |
| Dec 25, 2025 | 462.00 | 463.00 | 459.00 | 463.00 | 448.97 | 0.65% | 13,400 |
| Dec 24, 2025 | 464.00 | 465.00 | 455.00 | 460.00 | 446.06 | -0.43% | 29,300 |
| Dec 23, 2025 | 462.00 | 463.00 | 460.00 | 462.00 | 448.00 | 0.43% | 15,900 |
| Dec 22, 2025 | 457.00 | 462.00 | 457.00 | 460.00 | 446.06 | 1.55% | 38,200 |
| Dec 19, 2025 | 456.00 | 457.00 | 453.00 | 453.00 | 439.27 | -0.44% | 24,900 |
| Dec 18, 2025 | 453.00 | 455.00 | 453.00 | 455.00 | 441.21 | 0.66% | 8,400 |
| Dec 17, 2025 | 455.00 | 456.00 | 452.00 | 452.00 | 438.30 | -0.66% | 13,100 |
| Dec 16, 2025 | 454.00 | 456.00 | 452.00 | 455.00 | 441.21 | 0.44% | 10,700 |
| Dec 15, 2025 | 450.00 | 455.00 | 450.00 | 453.00 | 439.27 | 0.67% | 18,100 |
| Dec 12, 2025 | 460.00 | 460.00 | 450.00 | 450.00 | 436.36 | -1.75% | 42,700 |
| Dec 11, 2025 | 458.00 | 459.00 | 455.00 | 458.00 | 444.12 | -0.22% | 21,200 |
| Dec 10, 2025 | 460.00 | 461.00 | 458.00 | 459.00 | 445.09 | -0.43% | 15,300 |
| Dec 9, 2025 | 461.00 | 461.00 | 458.00 | 461.00 | 447.03 | 0.44% | 10,300 |
| Dec 8, 2025 | 462.00 | 464.00 | 457.00 | 459.00 | 445.09 | -0.65% | 21,300 |
| Dec 5, 2025 | 463.00 | 463.00 | 460.00 | 462.00 | 448.00 | - | 8,200 |
| Dec 4, 2025 | 465.00 | 465.00 | 460.00 | 462.00 | 448.00 | -0.43% | 7,300 |
| Dec 3, 2025 | 460.00 | 465.00 | 458.00 | 464.00 | 449.94 | 1.31% | 9,500 |
| Dec 2, 2025 | 457.00 | 458.00 | 455.00 | 458.00 | 444.12 | 0.22% | 10,700 |
| Dec 1, 2025 | 465.00 | 465.00 | 457.00 | 457.00 | 443.15 | -1.51% | 80,300 |