RESORTTRUST,INC.(4681) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Feb 20, 2026	1,790	1,891	1,787	1,880	+90	+5.06%	4,084,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Feb 20, 2026	1,880.0	+5.06%	1,852.9	3,506,400	ー	ー	ー
Feb 13, 2026	1,789.5	-0.06%	1,807.9	3,398,800	115,300	208,300	1.81
Feb 6, 2026	1,790.5	-0.53%	1,778.9	6,516,300	113,600	166,000	1.46
Jan 30, 2026	1,800.0	-6.25%	1,833.9	3,127,300	412,900	181,900	0.44
Jan 23, 2026	1,920.0	-1.36%	1,923.1	2,501,800	109,300	106,400	0.97
Jan 16, 2026	1,946.5	+0.13%	1,956.8	2,139,800	114,100	100,500	0.88
Jan 9, 2026	1,944.0	-0.94%	1,941.5	2,569,700	127,100	84,800	0.67
Dec 30, 2025	1,962.5	-0.58%	1,965.0	884,500	ー	ー	ー
Dec 26, 2025	1,974.0	-0.63%	1,980.2	1,700,600	130,500	99,600	0.76
Dec 19, 2025	1,986.5	-1.71%	2,000.8	2,336,100	139,000	62,600	0.45
Dec 12, 2025	2,021.0	+4.80%	1,977.8	2,074,600	158,000	56,500	0.36
Dec 5, 2025	1,928.5	-0.85%	1,928.2	2,144,200	136,800	69,200	0.51
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