Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Resorttrust, Inc. (4681.T)

Compare
1,442.00
-21.00
(-1.44%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251,444.001,447.001,413.501,442.001,442.00661,800
Apr 10, 20251,451.001,467.501,428.501,463.001,463.00707,800
Apr 9, 20251,400.001,404.001,376.501,393.001,393.00846,400
Apr 8, 20251,393.501,413.501,377.001,404.501,404.50890,700
Apr 7, 20251,350.001,385.001,307.501,345.001,345.001,414,500
Apr 4, 20251,403.501,434.001,390.001,408.001,408.001,363,800
Apr 3, 20251,397.001,413.001,389.001,410.501,410.501,021,900
Apr 2, 20251,440.001,441.501,419.001,434.501,434.50835,400
Apr 1, 20251,459.501,459.501,433.001,443.001,443.00569,900
Mar 31, 20251,459.501,460.001,422.001,451.501,451.501,109,800
Mar 28, 2025 2:1 Stock Splits
Mar 28, 20251,494.501,496.501,460.001,470.001,470.001,912,800
Mar 27, 20251,500.001,521.501,500.001,520.001,520.002,051,400
Mar 26, 20251,512.501,517.501,497.751,509.001,509.001,380,600
Mar 25, 20251,545.001,545.001,504.501,510.001,510.001,516,800
Mar 24, 20251,500.001,512.501,491.501,506.001,506.001,308,400
Mar 21, 20251,481.251,511.501,481.251,497.501,497.501,562,400
Mar 19, 20251,465.251,493.501,465.251,488.751,488.751,043,200
Mar 18, 20251,475.001,483.001,465.251,474.501,474.501,101,800
Mar 17, 20251,475.001,484.001,470.001,475.251,475.25873,800
Mar 14, 20251,451.751,480.751,450.251,474.501,474.50867,800
Mar 13, 20251,474.001,483.501,450.251,463.251,463.251,230,600
Mar 12, 20251,488.251,496.251,475.251,479.001,479.00926,600
Mar 11, 20251,500.001,507.001,465.501,483.501,483.501,146,800
Mar 10, 20251,501.001,508.501,489.001,499.001,499.00926,600
Mar 7, 20251,513.001,516.501,498.501,511.501,511.50817,400
Mar 6, 20251,520.001,530.501,504.001,525.001,525.00724,600
Mar 5, 20251,519.001,529.001,512.501,518.001,518.00892,800
Mar 4, 20251,548.501,554.501,499.501,510.501,510.501,532,200
Mar 3, 20251,563.001,597.001,562.001,590.501,590.501,125,800
Feb 28, 20251,558.501,561.001,540.001,546.501,546.501,023,400
Feb 27, 20251,520.001,565.001,519.001,558.501,558.50835,000
Feb 26, 20251,502.501,518.001,499.251,516.501,516.50692,800
Feb 25, 20251,500.001,528.501,495.751,522.501,522.501,039,400
Feb 21, 20251,501.501,523.501,500.001,514.501,514.501,120,000
Feb 20, 20251,570.501,575.001,511.001,515.001,515.001,192,000
Feb 19, 20251,566.501,586.501,560.001,576.501,576.50872,600
Feb 18, 20251,545.001,566.001,544.501,564.001,564.00713,400
Feb 17, 20251,556.001,590.501,548.501,566.001,566.001,388,000
Feb 14, 20251,598.501,620.001,542.001,570.501,570.501,692,000
Feb 13, 20251,592.001,601.501,585.001,598.501,598.50785,400
Feb 12, 20251,620.001,620.001,595.001,608.501,608.50417,800
Feb 10, 20251,626.501,628.501,615.501,618.001,618.00373,000
Feb 7, 20251,641.001,650.001,624.501,624.501,624.50454,400
Feb 6, 20251,618.001,639.501,614.501,635.001,635.00475,200
Feb 5, 20251,612.001,620.501,609.001,615.001,615.00577,200
Feb 4, 20251,637.501,641.501,599.501,612.001,612.00668,400
Feb 3, 20251,612.501,628.001,608.001,616.001,616.00630,600
Jan 31, 20251,625.501,637.001,613.501,630.501,630.50442,800
Jan 30, 20251,626.001,637.001,619.501,633.001,633.00700,000
Jan 29, 20251,597.501,629.501,590.001,624.501,624.50565,800
Jan 28, 20251,551.001,603.501,551.001,600.001,600.00592,000
Jan 27, 20251,550.001,552.501,529.501,551.001,551.00588,000
Jan 24, 20251,550.001,558.001,529.501,531.501,531.50559,600
Jan 23, 20251,530.001,544.001,526.501,543.501,543.50392,000
Jan 22, 20251,533.001,536.501,522.001,534.001,534.00250,000
Jan 21, 20251,522.501,529.001,514.001,521.001,521.00200,800
Jan 20, 20251,531.001,532.501,519.501,519.501,519.50344,800
Jan 17, 20251,534.001,534.501,499.751,524.501,524.50571,000
Jan 16, 20251,500.001,512.001,495.501,507.001,507.00384,400
Jan 15, 20251,506.501,517.001,496.001,503.501,503.50536,600
Jan 14, 20251,522.501,523.001,481.501,495.001,495.00567,000
Jan 10, 20251,526.501,532.001,508.001,511.001,511.00509,000
Jan 9, 20251,540.501,548.501,525.501,532.501,532.50379,400
Jan 8, 20251,550.501,559.501,538.501,541.501,541.50579,800
Jan 7, 20251,542.501,572.501,537.501,560.501,560.50537,600
Jan 6, 20251,575.001,581.001,537.001,544.001,544.00638,200
Dec 30, 20241,580.001,583.501,567.001,571.001,571.00760,800
Dec 27, 20241,557.501,580.001,549.501,575.001,575.00722,800
Dec 26, 20241,536.501,552.501,532.001,550.001,550.00492,400
Dec 25, 20241,560.001,560.001,526.001,536.501,536.50637,800
Dec 24, 20241,545.001,559.001,540.501,559.001,559.00344,200
Dec 23, 20241,560.501,568.501,546.001,546.001,546.00360,400
Dec 20, 20241,574.501,577.001,550.501,551.001,551.00732,800
Dec 19, 20241,562.501,579.501,554.501,574.501,574.50770,600
Dec 18, 20241,556.001,580.501,551.001,568.501,568.50790,000
Dec 17, 20241,549.001,573.501,548.501,556.001,556.00689,400
Dec 16, 20241,561.501,572.501,551.501,561.501,561.50821,600
Dec 13, 20241,535.001,559.001,530.001,558.001,558.00661,400
Dec 12, 20241,550.001,566.001,540.501,561.001,561.00654,200
Dec 11, 20241,529.501,545.001,521.001,543.001,543.00562,600
Dec 10, 20241,550.001,552.001,521.001,528.001,528.00660,400
Dec 9, 20241,549.001,562.501,535.001,542.001,542.00720,800
Dec 6, 20241,537.501,550.001,525.001,534.001,534.00833,000
Dec 5, 20241,518.001,533.001,505.001,533.001,533.00516,200
Dec 4, 20241,515.001,534.501,511.001,518.001,518.00410,400
Dec 3, 20241,525.001,544.001,521.001,529.501,529.50733,400
Dec 2, 20241,493.751,527.501,485.001,525.001,525.00902,600
Nov 29, 20241,482.501,489.001,476.001,485.501,485.50385,000
Nov 28, 20241,477.501,482.751,471.501,482.251,482.25430,000
Nov 27, 20241,491.001,491.001,461.501,479.751,479.75465,800
Nov 26, 20241,482.751,499.001,479.251,491.001,491.00535,200
Nov 25, 20241,493.001,495.501,478.001,484.501,484.50739,400
Nov 22, 20241,481.251,495.501,467.501,488.501,488.50724,400
Nov 21, 20241,477.251,496.501,467.751,480.501,480.501,034,200
Nov 20, 20241,454.001,479.001,447.501,460.501,460.50637,400
Nov 19, 20241,437.251,463.001,437.251,460.001,460.00725,000
Nov 18, 20241,458.001,467.751,425.251,438.001,438.00851,400
Nov 15, 20241,445.001,486.751,428.001,462.501,462.502,208,600
Nov 14, 20241,410.001,449.001,396.001,423.751,423.751,780,800
Nov 13, 20241,410.001,432.001,404.001,410.751,410.75798,000
Nov 12, 20241,411.501,415.001,395.001,404.001,404.00528,400
Nov 11, 20241,406.001,408.751,391.251,402.751,402.75705,000
Nov 8, 20241,407.501,417.251,395.501,403.751,403.75667,400
Nov 7, 20241,399.251,404.001,388.251,397.501,397.50736,800
Nov 6, 20241,387.501,403.501,371.001,374.251,374.25452,600
Nov 5, 20241,380.001,390.751,364.001,385.001,385.00453,800
Nov 1, 20241,369.251,396.501,366.751,375.501,375.50586,800
Oct 31, 20241,397.001,401.001,390.501,393.001,393.00462,200
Oct 30, 20241,390.251,401.751,380.251,395.751,395.752,333,600
Oct 29, 20241,378.001,393.251,375.251,390.001,390.00517,600
Oct 28, 20241,373.251,389.251,368.751,378.001,378.00398,400
Oct 25, 20241,383.001,393.251,361.501,374.501,374.50718,400
Oct 24, 20241,366.001,383.751,364.751,376.751,376.75529,800
Oct 23, 20241,384.001,396.251,376.751,376.751,376.75433,200
Oct 22, 20241,405.001,409.001,386.501,387.251,387.25565,800
Oct 21, 20241,404.001,404.001,390.251,401.001,401.00519,600
Oct 18, 20241,407.501,420.001,402.501,403.251,403.25310,200
Oct 17, 20241,422.751,434.251,405.001,405.251,405.25397,000
Oct 16, 20241,415.251,435.251,411.251,417.251,417.25551,200
Oct 15, 20241,415.001,427.751,406.751,424.001,424.00654,000
Oct 11, 20241,397.501,414.501,396.251,406.001,406.00530,000
Oct 10, 20241,438.251,440.751,404.501,406.751,406.75604,800
Oct 9, 20241,428.001,442.001,418.751,440.001,440.00708,000
Oct 8, 20241,417.251,421.501,408.001,420.501,420.50686,800
Oct 7, 20241,433.001,443.251,425.001,437.501,437.50759,400
Oct 4, 20241,409.251,426.251,405.251,422.251,422.25478,800
Oct 3, 20241,421.001,424.001,405.001,412.001,412.00475,400
Oct 2, 20241,414.501,422.001,390.501,396.751,396.75776,200
Oct 1, 20241,425.501,439.251,418.001,427.251,427.25801,800
Sep 30, 20241,432.751,464.001,425.251,438.001,438.00920,800
Sep 27, 2024 13.50 Dividend
Sep 27, 20241,451.751,471.251,448.251,469.001,469.00696,400
Sep 26, 20241,458.501,475.001,448.501,475.001,461.50931,800
Sep 25, 20241,464.001,468.501,445.751,453.501,440.20738,200
Sep 24, 20241,470.501,473.001,453.501,458.251,444.90849,000
Sep 20, 20241,465.001,473.751,452.001,454.251,440.941,133,600
Sep 19, 20241,451.501,465.001,444.751,451.751,438.46780,600
Sep 18, 20241,448.001,450.001,422.751,437.501,424.34586,400
Sep 17, 20241,444.501,450.001,418.501,450.001,436.73698,200
Sep 13, 20241,427.251,434.001,418.001,419.501,406.51693,600
Sep 12, 20241,425.001,440.001,412.501,438.751,425.58697,000
Sep 11, 20241,435.501,438.501,395.751,404.501,391.65727,800
Sep 10, 20241,415.251,452.751,409.501,445.251,432.02985,400
Sep 9, 20241,385.001,421.251,384.001,416.251,403.29731,000
Sep 6, 20241,415.001,425.251,395.751,406.751,393.87662,400
Sep 5, 20241,398.751,423.751,397.501,409.751,396.85791,400
Sep 4, 20241,406.001,431.501,388.751,396.001,383.22854,200
Sep 3, 20241,415.001,437.001,415.001,431.001,417.90833,000
Sep 2, 20241,397.501,409.751,391.501,405.751,392.88740,800
Aug 30, 20241,380.001,392.501,374.501,391.501,378.76776,600
Aug 29, 20241,365.001,376.751,360.751,375.251,362.66745,400
Aug 28, 20241,361.001,379.251,355.251,365.001,352.511,146,600
Aug 27, 20241,341.501,359.751,337.001,355.001,342.601,254,400
Aug 26, 20241,308.001,344.751,308.001,336.751,324.521,352,200
Aug 23, 20241,296.251,312.001,290.001,298.501,286.621,078,400
Aug 22, 20241,288.251,290.501,272.501,278.251,266.55679,600
Aug 21, 20241,259.501,279.501,259.001,274.501,262.84857,000
Aug 20, 20241,234.001,266.501,234.001,259.501,247.97686,600
Aug 19, 20241,230.001,240.001,219.001,226.751,215.52479,800
Aug 16, 20241,243.501,246.751,222.251,246.751,235.34554,600
Aug 15, 20241,240.501,250.001,226.751,232.001,220.72701,000
Aug 14, 20241,261.251,261.251,222.251,232.751,221.47985,000
Aug 13, 20241,257.001,263.501,212.001,253.001,241.532,523,400
Aug 9, 20241,142.001,161.251,125.001,132.001,121.64841,000
Aug 8, 20241,103.751,140.251,102.001,123.251,112.97680,000
Aug 7, 20241,104.501,149.751,095.001,125.251,114.95699,200
Aug 6, 20241,083.751,135.251,075.251,116.751,106.531,131,800
Aug 5, 20241,114.751,123.251,024.251,033.751,024.291,564,400
Aug 2, 20241,178.001,186.501,159.751,160.501,149.88829,200
Aug 1, 20241,249.001,258.501,212.751,219.001,207.84860,800
Jul 31, 20241,248.751,266.501,241.001,266.501,254.91518,200
Jul 30, 20241,264.001,266.501,252.001,253.501,242.03554,800
Jul 29, 20241,254.001,260.751,243.751,255.251,243.76485,800
Jul 26, 20241,258.501,259.751,240.751,245.251,233.85596,400
Jul 25, 20241,250.001,254.501,232.751,246.751,235.34816,600
Jul 24, 20241,256.251,261.001,247.501,247.751,236.33859,000
Jul 23, 20241,240.001,253.001,234.501,253.001,241.53688,600
Jul 22, 20241,235.001,246.001,235.001,238.751,227.41547,800
Jul 19, 20241,241.251,241.251,225.501,235.251,223.94559,800
Jul 18, 20241,235.001,242.251,227.751,236.251,224.94972,600
Jul 17, 20241,225.001,234.751,215.751,226.501,215.27864,000
Jul 16, 20241,218.751,224.751,211.001,219.751,208.59916,200
Jul 12, 20241,193.251,235.001,192.501,219.751,208.591,309,200
Jul 11, 20241,194.001,202.001,191.001,196.001,185.05758,600
Jul 10, 20241,184.251,193.751,175.001,187.251,176.38847,800
Jul 9, 20241,170.001,179.751,166.751,176.251,165.48717,800
Jul 8, 20241,163.501,175.001,161.751,169.751,159.04575,000
Jul 5, 20241,170.501,175.751,162.251,162.251,151.61540,400
Jul 4, 20241,179.001,180.251,168.251,175.251,164.49633,200
Jul 3, 20241,173.001,177.751,161.001,175.751,164.99942,000
Jul 2, 20241,179.001,184.501,172.751,176.001,165.24918,400
Jul 1, 20241,200.001,203.751,173.501,177.751,166.971,107,400
Jun 28, 20241,199.751,199.751,185.501,193.001,182.08611,800
Jun 27, 20241,212.251,221.751,197.751,200.751,189.76605,200
Jun 26, 20241,220.251,224.001,208.501,220.501,209.33777,400
Jun 25, 20241,190.251,206.501,188.251,204.251,193.23798,400
Jun 24, 20241,195.001,198.251,184.251,185.501,174.65545,000
Jun 21, 20241,180.751,200.501,180.751,184.501,173.661,091,600
Jun 20, 20241,180.751,189.001,164.751,176.751,165.98676,000
Jun 19, 20241,178.251,185.501,175.501,179.001,168.21312,400
Jun 18, 20241,178.501,190.001,177.501,181.251,170.44350,600
Jun 17, 20241,167.501,177.751,154.501,175.501,164.74573,400
Jun 14, 20241,163.001,180.501,156.751,175.001,164.25656,000
Jun 13, 20241,184.251,185.751,163.001,170.251,159.54811,400
Jun 12, 20241,208.251,215.751,186.001,186.251,175.39602,200
Jun 11, 20241,220.001,220.751,210.001,210.501,199.42529,400
Jun 10, 20241,211.751,230.001,209.001,226.001,214.78639,000
Jun 7, 20241,201.501,207.501,197.501,203.501,192.48294,600
Jun 6, 20241,210.001,210.501,200.001,202.501,191.49523,200
Jun 5, 20241,208.251,220.751,202.501,209.751,198.68581,400
Jun 4, 20241,217.001,220.001,205.501,212.501,201.40695,200
Jun 3, 20241,220.001,224.501,195.501,202.751,191.741,054,600
May 31, 20241,223.501,224.001,205.501,219.001,207.841,193,800
May 30, 20241,196.251,220.251,190.501,220.251,209.08959,600
May 29, 20241,237.001,241.751,209.751,209.751,198.68940,200
May 28, 20241,276.501,278.251,251.501,252.501,241.04609,600
May 27, 20241,279.001,279.001,265.001,276.001,264.32301,800
May 24, 20241,261.751,285.751,261.751,272.251,260.61815,200
May 23, 20241,263.751,273.001,255.501,259.251,247.72515,200
May 22, 20241,299.001,306.751,262.751,263.751,252.18835,200
May 21, 20241,259.001,274.251,250.001,250.251,238.81638,200
May 20, 20241,243.001,263.251,241.001,255.251,243.76696,400
May 17, 20241,250.001,258.751,238.251,244.501,233.11985,000
May 16, 20241,269.001,312.001,237.001,256.251,244.752,091,800
May 15, 20241,349.501,353.001,325.501,334.501,322.29656,600
May 14, 20241,324.751,343.501,320.001,343.251,330.96675,800
May 13, 20241,312.001,324.501,308.751,324.501,312.38612,000
May 10, 20241,315.001,322.501,306.251,320.001,307.92290,400
May 9, 20241,299.751,329.501,287.001,309.501,297.51469,200
May 8, 20241,300.001,307.501,290.001,290.001,278.19414,400
May 7, 20241,291.751,303.751,289.751,290.751,278.94553,200
May 2, 20241,295.751,304.751,291.001,304.501,292.56233,200
May 1, 20241,300.001,304.751,290.501,292.001,280.17291,000
Apr 30, 20241,300.001,309.251,286.251,309.251,297.27496,800
Apr 26, 20241,276.001,292.501,264.001,292.251,280.42626,800
Apr 25, 20241,315.001,315.001,279.751,280.751,269.03450,800
Apr 24, 20241,315.001,317.501,306.251,315.501,303.46397,000
Apr 23, 20241,304.001,316.251,298.751,313.001,300.98396,600
Apr 22, 20241,312.501,319.501,300.751,308.251,296.28461,200
Apr 19, 20241,310.251,313.751,287.251,307.251,295.29624,600
Apr 18, 20241,305.001,320.751,297.751,318.251,306.18455,800
Apr 17, 20241,304.001,306.751,288.501,294.501,282.65540,000
Apr 16, 20241,325.001,325.251,296.251,304.251,292.31531,200
Apr 15, 20241,322.001,330.251,317.501,330.251,318.07354,000
Apr 12, 20241,320.501,335.501,318.751,330.751,318.57448,200
Apr 11, 20241,317.251,326.001,310.251,316.501,304.45319,600