Resorttrust, Inc. - 4681.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1,900	1,872.5	1,872.5	1,908.5	1,869.5	587,900
September 26, 2025	1,882	1,914	1,898	1,920	1,878	1.13M
September 25, 2025	1,847	1,882	1,866.27	1,889.5	1,836.5	993,200
September 24, 2025	1,828	1,836	1,836	1,843	1,805	615,100
September 22, 2025	1,832.5	1,831	1,831	1,851	1,825.5	593,400
September 19, 2025	1,835	1,818	1,818	1,844	1,814	926,100
September 18, 2025	1,806	1,835	1,835	1,839	1,800.5	689,500
September 17, 2025	1,795	1,796.5	1,796.5	1,806	1,790	689,500
September 16, 2025	1,800.5	1,788	1,788	1,814	1,787.5	785,300
September 12, 2025	1,809.5	1,809	1,809	1,811.5	1,793	763,100
September 11, 2025	1,811	1,803	1,803	1,812.5	1,795.5	912,000
September 10, 2025	1,822	1,823.5	1,823.5	1,830	1,815	649,900
September 09, 2025	1,845	1,815.5	1,815.5	1,858	1,811	1.02M
September 08, 2025	1,875	1,854	1,854	1,884.5	1,846	695,200
September 05, 2025	1,880	1,872	1,872	1,880.5	1,853.5	667,800
September 04, 2025	1,870	1,874	1,874	1,876	1,854	469,500
September 03, 2025	1,879.5	1,879	1,879	1,882	1,862	545,000
September 02, 2025	1,894	1,871	1,871	1,897.5	1,860	553,800
September 01, 2025	1,880.5	1,888	1,888	1,897.5	1,866	345,900
August 29, 2025	1,895.5	1,884.5	1,884.5	1,903.5	1,875	765,500
August 28, 2025	1,914	1,898.5	1,898.5	1,923	1,898.5	1.44M
August 27, 2025	1,898	1,919	1,919	1,919	1,882	618,600
August 26, 2025	1,913.5	1,894	1,894	1,913.5	1,886.5	1.01M
August 25, 2025	1,923	1,915.5	1,915.5	1,942.5	1,897	1.01M
August 22, 2025	1,916	1,938	1,938	1,939	1,910	604,200
August 21, 2025	1,929	1,919	1,919	1,933	1,907	663,100
August 20, 2025	1,955	1,934	1,934	1,975	1,926.5	760,800
August 19, 2025	1,923	1,949.5	1,949.5	1,964	1,920	1.03M
August 18, 2025	1,905	1,930	1,930	1,944.5	1,894	808,900
August 15, 2025	1,931.5	1,909	1,909	1,936	1,897	693,900
August 14, 2025	1,926	1,900	1,900	1,949.5	1,873	1.34M
August 13, 2025	1,976.5	1,908	1,908	2,037	1,908	1.86M
August 12, 2025	1,985	1,995	1,995	2,004.5	1,955	1.06M
August 08, 2025	1,975.5	1,976	1,976	2,003	1,971	676,000
August 07, 2025	1,948.5	1,975	1,975	1,987.5	1,947.5	601,700
August 06, 2025	1,911	1,945.5	1,945.5	1,948	1,907.5	436,300
August 05, 2025	1,914	1,914	1,914	1,926	1,906	450,300
August 04, 2025	1,889	1,903.5	1,903.5	1,910	1,886.5	562,700
August 01, 2025	1,879	1,908	1,908	1,913.5	1,875	652,600
July 31, 2025	1,857.5	1,879	1,879	1,887.5	1,855.5	414,400
July 30, 2025	1,836.5	1,855	1,855	1,856	1,835	314,800
July 29, 2025	1,829	1,834.5	1,834.5	1,844	1,823	373,700
July 28, 2025	1,855	1,850.5	1,850.5	1,867	1,843	564,200
July 25, 2025	1,865.5	1,862	1,862	1,874	1,852.5	484,000
July 24, 2025	1,843	1,857.5	1,857.5	1,868	1,831.5	621,900
July 23, 2025	1,834	1,840	1,840	1,848	1,803.5	514,500
July 22, 2025	1,840	1,829.5	1,829.5	1,859.5	1,818	451,600
July 18, 2025	1,851	1,834	1,834	1,862	1,833	461,200
July 17, 2025	1,840	1,850	1,850	1,850	1,825	446,500
July 16, 2025	1,813	1,822	1,822	1,831.5	1,807	432,600
July 15, 2025	1,814	1,816	1,816	1,822.5	1,806	449,000
July 14, 2025	1,812	1,806	1,806	1,818.5	1,785.5	580,500
July 11, 2025	1,785	1,793.5	1,793.5	1,835	1,785	602,100
July 10, 2025	1,780.5	1,798	1,798	1,837	1,779.5	1.26M
July 09, 2025	1,749.5	1,768	1,768	1,777	1,746	540,900
July 08, 2025	1,735.5	1,745	1,745	1,764.5	1,733	868,600
July 07, 2025	1,731.5	1,726	1,726	1,748	1,722	455,700
July 04, 2025	1,708	1,727	1,727	1,734	1,705.5	551,700
July 03, 2025	1,727	1,708	1,708	1,728	1,705.5	934,700
July 02, 2025	1,703	1,730	1,730	1,745.5	1,703	995,300

Resorttrust, Inc. (4681.T) JPX