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
ー
ー
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,937 1,955 1,900 1,928 -17 -0.85% 2,650,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
Nov 28, 2025 1,945.0 -0.89% 1,951.5 1,778,000 137,000 74,200 0.54
Nov 21, 2025 1,962.5 +2.91% 1,903.3 3,385,400 146,300 77,900 0.53
Nov 14, 2025 1,907.0 +1.60% 1,879.9 3,651,500 121,700 113,200 0.93
Nov 7, 2025 1,877.0 +3.30% 1,847.5 2,362,600 124,400 179,400 1.44
Oct 31, 2025 1,817.0 -3.48% 1,806.2 6,632,400 123,500 190,900 1.55
Oct 24, 2025 1,882.5 +1.21% 1,891.8 2,509,600 129,400 140,100 1.08
Oct 17, 2025 1,860.0 +1.42% 1,855.4 2,268,800 130,900 143,100 1.09
Oct 10, 2025 1,834.0 -0.52% 1,864.9 3,238,100 125,800 164,300 1.31
Oct 3, 2025 1,843.5 -3.68% 1,860.5 2,869,300 122,100 173,100 1.42
Sep 26, 2025 1,914.0 +5.28% 1,868.2 3,331,100 255,400 175,200 0.69
Sep 19, 2025 1,818.0 +0.50% 1,812.6 2,970,600 134,800 215,500 1.60
Sep 12, 2025 1,809.0 -3.37% 1,821.8 4,038,900 144,600 159,800 1.11
Sep 5, 2025 1,872.0 -0.66% 1,872.4 2,582,000 141,600 171,000 1.21
Aug 29, 2025 1,884.5 -2.76% 1,901.7 4,840,700 153,500 175,000 1.14
Aug 22, 2025 1,938.0 +1.52% 1,934.1 3,868,800 150,400 194,900 1.30
Aug 15, 2025 1,909.0 -3.39% 1,938.1 4,956,300 155,200 195,100 1.26
Aug 8, 2025 1,976.0 +3.56% 1,945.4 2,727,000 188,300 142,700 0.76
Aug 1, 2025 1,908.0 +2.47% 1,865.9 2,319,700 186,700 128,600 0.69
Jul 25, 2025 1,862.0 +1.53% 1,847.0 2,072,000 174,000 115,100 0.66
Jul 18, 2025 1,834.0 +2.26% 1,824.1 2,369,800 181,800 133,700 0.74