kabutan

RESORTTRUST,INC.(4681) Historical

4681
TSE Prime
RESORTTRUST,INC.
1,880.0
JPY
-6.0
(-0.32%)
Feb 20, 3:30 pm JST
12.11
USD
Feb 20, 1:30 am EST
Result
PTS
outside of trading hours
1,870
Feb 20, 7:35 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 15, 2025
2,074.0 JPY
52 Week Low Apr 7, 2025
1,307.5 JPY
Yearly High Dec 15, 2025
2,074.0 JPY
Yearly Low Apr 7, 2025
1,307.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 1,886 1,891 1,873 1,880 -6 -0.32% 578,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Feb 19, 2026 1,843.0 1,886.0 1,822.5 1,886.0 +44.0 +2.39% 778,100
Feb 18, 2026 1,851.0 1,851.0 1,826.0 1,842.0 +17.5 +0.96% 626,400
Feb 17, 2026 1,834.0 1,843.0 1,820.0 1,824.5 -30.0 -1.62% 438,000
Feb 16, 2026 1,790.0 1,862.0 1,787.0 1,854.5 +65.0 +3.63% 1,085,800
Feb 13, 2026 1,813.0 1,845.0 1,735.5 1,789.5 -23.5 -1.30% 1,289,500
Feb 12, 2026 1,830.0 1,833.0 1,813.0 1,813.0 -23.0 -1.25% 813,600
Feb 10, 2026 1,821.0 1,866.0 1,819.5 1,836.0 +15.0 +0.82% 694,900
Feb 9, 2026 1,810.0 1,821.0 1,792.5 1,821.0 +30.5 +1.70% 600,800
Feb 6, 2026 1,790.0 1,796.0 1,775.0 1,790.5 -3.5 -0.20% 791,100
Feb 5, 2026 1,801.0 1,819.0 1,775.5 1,794.0 +27.5 +1.56% 882,900
Feb 4, 2026 1,763.5 1,789.0 1,751.5 1,766.5 +3.0 +0.17% 2,067,600
Feb 3, 2026 1,780.0 1,794.5 1,762.5 1,763.5 -20.5 -1.15% 1,781,700
Feb 2, 2026 1,826.5 1,827.0 1,782.0 1,784.0 -16.0 -0.89% 993,000
Jan 30, 2026 1,825.5 1,825.5 1,791.5 1,800.0 -7.0 -0.39% 709,800
Jan 29, 2026 1,802.0 1,821.5 1,788.5 1,807.0 -23.0 -1.26% 969,200
Jan 28, 2026 1,856.0 1,858.5 1,822.5 1,830.0 -48.5 -2.58% 550,700
Jan 27, 2026 1,888.0 1,897.0 1,872.0 1,878.5 -17.5 -0.92% 451,200
Jan 26, 2026 1,897.5 1,905.0 1,892.5 1,896.0 -24.0 -1.25% 446,400
Jan 23, 2026 1,930.0 1,937.0 1,904.0 1,920.0 -14.0 -0.72% 507,000
Jan 22, 2026 1,926.5 1,945.5 1,915.5 1,934.0 +23.0 +1.20% 440,200