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 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 Price

Date Opening High Low Closing Price Change % Volume
Feb 20, 2026 1,790.0 1,891.0 1,787.0 1,880.0 +90.5 +5.06% 3,506,400
Feb 13, 2026 1,810.0 1,866.0 1,735.5 1,789.5 -1.0 -0.06% 3,398,800
Feb 6, 2026 1,826.5 1,827.0 1,751.5 1,790.5 -9.5 -0.53% 6,516,300
Jan 30, 2026 1,897.5 1,905.0 1,788.5 1,800.0 -120.0 -6.25% 3,127,300
Jan 23, 2026 1,921.0 1,945.5 1,892.0 1,920.0 -26.5 -1.36% 2,501,800
Jan 16, 2026 1,950.0 1,985.0 1,917.0 1,946.5 +2.5 +0.13% 2,139,800
Jan 9, 2026 1,950.0 1,967.0 1,917.5 1,944.0 -18.5 -0.94% 2,569,700
Dec 30, 2025 1,971.5 1,981.0 1,950.0 1,962.5 -11.5 -0.58% 884,500
Dec 26, 2025 2,000.0 2,000.0 1,960.0 1,974.0 -12.5 -0.63% 1,700,600
Dec 19, 2025 2,042.0 2,074.0 1,938.5 1,986.5 -34.5 -1.71% 2,336,100
Dec 12, 2025 1,945.0 2,021.0 1,937.5 2,021.0 +92.5 +4.80% 2,074,600
Dec 5, 2025 1,937.5 1,955.0 1,900.5 1,928.5 -16.5 -0.85% 2,144,200
Nov 28, 2025 1,950.0 1,976.0 1,930.0 1,945.0 -17.5 -0.89% 1,778,000
Nov 21, 2025 1,888.0 1,962.5 1,847.0 1,962.5 +55.5 +2.91% 3,385,400
Nov 14, 2025 1,884.0 1,920.0 1,800.0 1,907.0 +30.0 +1.60% 3,651,500
Nov 7, 2025 1,816.0 1,881.5 1,795.0 1,877.0 +60.0 +3.30% 2,362,600
Oct 31, 2025 1,874.5 1,891.0 1,766.0 1,817.0 -65.5 -3.48% 6,632,400
Oct 24, 2025 1,879.5 1,921.5 1,870.5 1,882.5 +22.5 +1.21% 2,509,600
Oct 17, 2025 1,832.5 1,891.0 1,815.5 1,860.0 +26.0 +1.42% 2,268,800
Oct 10, 2025 1,883.5 1,898.5 1,833.0 1,834.0 -9.5 -0.52% 3,238,100