kabutan

RESORTTRUST,INC.(4681) Historical

4681
TSE Prime
RESORTTRUST,INC.
1,928.5
JPY
-20.5
(-1.05%)
Dec 5, 3:30 pm JST
12.47
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,929.7
Dec 5, 3:23 pm JST
Summary Chart Historical News Financial Result
52 Week High Aug 13, 2025
2,037.0 JPY
52 Week Low Apr 7, 2025
1,307.5 JPY
Yearly High Aug 13, 2025
2,037.0 JPY
Yearly Low Apr 7, 2025
1,307.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,940 1,954 1,917 1,928 -21 -1.05% 505,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,937.5 1,955.0 1,937.5 1,949.0 +9.0 +0.46% 377,100
Dec 3, 2025 1,922.5 1,942.0 1,911.5 1,940.0 +30.0 +1.57% 500,600
Dec 2, 2025 1,911.0 1,923.0 1,902.0 1,910.0 -5.0 -0.26% 326,200
Dec 1, 2025 1,937.5 1,946.5 1,900.5 1,915.0 -30.0 -1.54% 434,500
Nov 28, 2025 1,950.0 1,962.5 1,945.0 1,945.0 -5.0 -0.26% 390,000
Nov 27, 2025 1,930.0 1,957.5 1,930.0 1,950.0 +4.5 +0.23% 424,900
Nov 26, 2025 1,970.0 1,976.0 1,935.5 1,945.5 -9.5 -0.49% 448,200
Nov 25, 2025 1,950.0 1,969.5 1,947.0 1,955.0 -7.5 -0.38% 514,900
Nov 21, 2025 1,900.0 1,962.5 1,899.5 1,962.5 +74.0 +3.92% 1,160,400
Nov 20, 2025 1,870.5 1,908.0 1,870.5 1,888.5 +10.5 +0.56% 641,000
Nov 19, 2025 1,870.0 1,890.0 1,867.0 1,878.0 +20.5 +1.10% 496,300
Nov 18, 2025 1,885.5 1,896.0 1,847.0 1,857.5 -21.0 -1.12% 520,700
Nov 17, 2025 1,888.0 1,900.0 1,868.0 1,878.5 -28.5 -1.49% 567,000
Nov 14, 2025 1,867.0 1,909.5 1,845.0 1,907.0 +64.0 +3.47% 789,000
Nov 13, 2025 1,892.5 1,920.0 1,800.0 1,843.0 -32.0 -1.71% 1,372,200
Nov 12, 2025 1,870.5 1,890.0 1,860.5 1,875.0 +11.5 +0.62% 536,200
Nov 11, 2025 1,900.0 1,912.0 1,861.5 1,863.5 -24.5 -1.30% 493,000
Nov 10, 2025 1,884.0 1,895.5 1,866.0 1,888.0 +11.0 +0.59% 461,100
Nov 7, 2025 1,850.0 1,877.0 1,841.0 1,877.0 +14.5 +0.78% 476,000
Nov 6, 2025 1,847.5 1,881.5 1,845.0 1,862.5 +13.0 +0.70% 605,900