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 Price

Date Opening High Low Closing Price Change % Volume
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
Oct 3, 2025 1,900.0 1,908.5 1,828.5 1,843.5 -70.5 -3.68% 2,869,300
Sep 26, 2025 1,832.5 1,920.0 1,805.0 1,914.0 +96.0 +5.28% 3,331,100
Sep 19, 2025 1,800.5 1,844.0 1,787.5 1,818.0 +9.0 +0.50% 2,970,600
Sep 12, 2025 1,875.0 1,884.5 1,793.0 1,809.0 -63.0 -3.37% 4,038,900
Sep 5, 2025 1,880.5 1,897.5 1,853.5 1,872.0 -12.5 -0.66% 2,582,000
Aug 29, 2025 1,923.0 1,942.5 1,875.0 1,884.5 -53.5 -2.76% 4,840,700
Aug 22, 2025 1,905.0 1,975.0 1,894.0 1,938.0 +29.0 +1.52% 3,868,800
Aug 15, 2025 1,985.0 2,037.0 1,873.0 1,909.0 -67.0 -3.39% 4,956,300
Aug 8, 2025 1,889.0 2,003.0 1,886.5 1,976.0 +68.0 +3.56% 2,727,000
Aug 1, 2025 1,855.0 1,913.5 1,823.0 1,908.0 +46.0 +2.47% 2,319,700
Jul 25, 2025 1,840.0 1,874.0 1,803.5 1,862.0 +28.0 +1.53% 2,072,000
Jul 18, 2025 1,812.0 1,862.0 1,785.5 1,834.0 +40.5 +2.26% 2,369,800