RESORTTRUST,INC.(4681) Historical

52 Week High Dec 15, 2025

2,074.0 JPY

52 Week Low Apr 11, 2025

1,413.5 JPY

Yearly High Jan 15, 2026

1,985.0 JPY

Yearly Low Feb 13, 2026

1,735.5 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 10, 2026	1,840	1,859	1,823	1,835	-7	-0.35%	409,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 9, 2026	1,865.0	1,880.0	1,838.5	1,841.5	-25.5	-1.37%	395,900
Apr 8, 2026	1,840.0	1,867.0	1,827.5	1,867.0	+48.5	+2.67%	712,600
Apr 7, 2026	1,824.5	1,839.0	1,791.0	1,818.5	+1.0	+0.06%	456,400
Apr 6, 2026	1,800.0	1,817.5	1,793.5	1,817.5	+15.0	+0.83%	453,700
Apr 3, 2026	1,800.0	1,814.5	1,797.0	1,802.5	-4.0	-0.22%	288,600
Apr 2, 2026	1,805.0	1,836.0	1,798.0	1,806.5	+4.5	+0.25%	530,900
Apr 1, 2026	1,775.5	1,802.0	1,754.0	1,802.0	+66.5	+3.83%	641,700
Mar 31, 2026	1,779.0	1,793.0	1,735.5	1,735.5	-36.5	-2.06%	735,600
Mar 30, 2026	1,798.0	1,814.5	1,765.5	1,772.0	-123.0	-6.49%	1,835,900
Mar 27, 2026	1,916.0	1,923.0	1,895.0	1,895.0	+8.0	+0.42%	2,151,800
Mar 26, 2026	1,888.5	1,891.5	1,873.0	1,887.0	+6.5	+0.35%	1,046,000
Mar 25, 2026	1,891.5	1,901.0	1,880.5	1,880.5	+12.0	+0.64%	1,076,100
Mar 24, 2026	1,860.0	1,875.0	1,849.0	1,868.5	+53.0	+2.92%	881,000
Mar 23, 2026	1,822.0	1,835.0	1,809.5	1,815.5	-29.0	-1.57%	879,800
Mar 19, 2026	1,877.5	1,885.5	1,844.5	1,844.5	-54.5	-2.87%	759,800
Mar 18, 2026	1,892.0	1,899.0	1,880.0	1,899.0	+8.0	+0.42%	439,800
Mar 17, 2026	1,878.0	1,893.0	1,872.5	1,891.0	+19.5	+1.04%	418,900
Mar 16, 2026	1,871.5	1,886.5	1,863.0	1,871.5	+1.5	+0.08%	542,800
Mar 13, 2026	1,869.0	1,892.0	1,856.5	1,870.0	-3.0	-0.16%	555,200
Mar 12, 2026	1,910.0	1,925.0	1,861.0	1,873.0	-57.5	-2.98%	764,800