Resorttrust, Inc. (4681.T) JPX
1,647.00
-12(-0.72%)
Currency In JPY
- General
- Statistics
- Historical Data
- Profile
- Financials
1,647.00
-12(-0.72%)
Currency In JPY
If you invested ¥1000 in Resorttrust, Inc. (4681.T) 10 years ago, it would be worth ¥1,928.19 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,036.6, while ¥1000 invested 1 year ago would be worth ¥1,021.5. This corresponds to total returns of 92.82%, 103.66%, 2.15%, respectively, with annualized returns of 6.78%, 15.28%, 2.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 1,705.5 | 1,659 | 1,659 | 1,705.5 | 1,647 | 556,500 |
| May 29, 2026 | 1,682 | 1,698.5 | 1,698.5 | 1,736 | 1,682 | 570,500 |
| May 28, 2026 | 1,676.5 | 1,685.5 | 1,685.5 | 1,685.5 | 1,666.5 | 608,400 |
| May 27, 2026 | 1,651 | 1,673.5 | 1,673.5 | 1,677 | 1,632.5 | 809,200 |
| May 26, 2026 | 1,681.5 | 1,673 | 1,673 | 1,688 | 1,660 | 800,900 |
| May 25, 2026 | 1,747 | 1,677 | 1,677 | 1,748 | 1,666 | 901,200 |
| May 22, 2026 | 1,762.5 | 1,745 | 1,745 | 1,770 | 1,738 | 382,800 |
| May 21, 2026 | 1,758.5 | 1,770.5 | 1,770.5 | 1,788 | 1,745.5 | 500,800 |
| May 20, 2026 | 1,770 | 1,754 | 1,754 | 1,770 | 1,735.5 | 546,100 |
| May 19, 2026 | 1,800 | 1,772 | 1,772 | 1,801 | 1,763.5 | 632,900 |
| May 18, 2026 | 1,704.5 | 1,760 | 1,760 | 1,773.5 | 1,700 | 970,100 |
| May 15, 2026 | 1,697.5 | 1,727.5 | 1,727.5 | 1,727.5 | 1,685.5 | 745,000 |
| May 14, 2026 | 1,725 | 1,695 | 1,695 | 1,725 | 1,685 | 571,500 |
| May 13, 2026 | 1,741.5 | 1,729 | 1,729 | 1,751 | 1,727.5 | 593,700 |
| May 12, 2026 | 1,748 | 1,727.5 | 1,727.5 | 1,765 | 1,727 | 574,500 |
| May 11, 2026 | 1,736 | 1,738.5 | 1,738.5 | 1,752.5 | 1,727 | 460,500 |
| May 08, 2026 | 1,777 | 1,753.5 | 1,753.5 | 1,780 | 1,747.5 | 541,800 |
| May 07, 2026 | 1,752.5 | 1,769 | 1,769 | 1,782 | 1,746.5 | 520,600 |
| May 01, 2026 | 1,752.5 | 1,753.5 | 1,753.5 | 1,755.5 | 1,741 | 380,600 |
| April 30, 2026 | 1,727.5 | 1,747 | 1,747 | 1,749.5 | 1,722 | 529,200 |
| April 28, 2026 | 1,759 | 1,762 | 1,762 | 1,767 | 1,747 | 468,400 |
| April 27, 2026 | 1,732.5 | 1,766 | 1,766 | 1,780 | 1,723.5 | 595,500 |
| April 24, 2026 | 1,762.5 | 1,746.5 | 1,746.5 | 1,770 | 1,731.5 | 421,800 |
| April 23, 2026 | 1,755.5 | 1,744 | 1,744 | 1,759.5 | 1,731.5 | 498,600 |
| April 22, 2026 | 1,760 | 1,774.5 | 1,774.5 | 1,800 | 1,760 | 486,500 |
| April 21, 2026 | 1,809 | 1,750.5 | 1,750.5 | 1,825 | 1,745.5 | 952,200 |
| April 20, 2026 | 1,830 | 1,818.5 | 1,818.5 | 1,835.5 | 1,810.5 | 301,100 |
| April 17, 2026 | 1,831.5 | 1,811 | 1,811 | 1,846.5 | 1,811 | 369,800 |
| April 16, 2026 | 1,876 | 1,849.5 | 1,849.5 | 1,880 | 1,843.5 | 401,600 |
| April 15, 2026 | 1,840 | 1,846 | 1,846 | 1,855.5 | 1,835 | 402,100 |
| April 14, 2026 | 1,836.5 | 1,835 | 1,835 | 1,842 | 1,822 | 431,600 |
| April 13, 2026 | 1,833 | 1,822 | 1,822 | 1,845.5 | 1,814 | 427,200 |
| April 10, 2026 | 1,840 | 1,835 | 1,835 | 1,859.5 | 1,823 | 409,100 |
| April 09, 2026 | 1,865 | 1,841.5 | 1,841.5 | 1,880 | 1,838.5 | 395,900 |
| April 08, 2026 | 1,840 | 1,867 | 1,867 | 1,867 | 1,827.5 | 712,600 |
| April 07, 2026 | 1,824.5 | 1,818.5 | 1,818.5 | 1,839 | 1,791 | 456,400 |
| April 06, 2026 | 1,800 | 1,817.5 | 1,817.5 | 1,817.5 | 1,793.5 | 453,700 |
| April 03, 2026 | 1,800 | 1,802.5 | 1,802.5 | 1,814.5 | 1,797 | 288,600 |
| April 02, 2026 | 1,805 | 1,806.5 | 1,806.5 | 1,836 | 1,798 | 530,900 |
| April 01, 2026 | 1,775.5 | 1,802 | 1,802 | 1,802 | 1,754 | 641,700 |
| March 31, 2026 | 1,779 | 1,735.5 | 1,735.5 | 1,793 | 1,735.5 | 735,600 |
| March 30, 2026 | 1,798 | 1,772 | 1,772 | 1,814.5 | 1,765.5 | 1.84M |
| March 27, 2026 | 1,916 | 1,895 | 1,878 | 1,923 | 1,895 | 2.15M |
| March 26, 2026 | 1,888.5 | 1,887 | 1,870.07 | 1,891.5 | 1,873 | 1.05M |
| March 25, 2026 | 1,891.5 | 1,880.5 | 1,863.63 | 1,901 | 1,880.5 | 1.08M |
| March 24, 2026 | 1,860 | 1,868.5 | 1,851.74 | 1,875 | 1,849 | 881,000 |
| March 23, 2026 | 1,822 | 1,815.5 | 1,799.21 | 1,835 | 1,809.5 | 879,800 |
| March 19, 2026 | 1,877.5 | 1,844.5 | 1,827.95 | 1,885.5 | 1,844.5 | 759,800 |
| March 18, 2026 | 1,892 | 1,899 | 1,881.96 | 1,899 | 1,880 | 439,800 |
| March 17, 2026 | 1,878 | 1,891 | 1,874.04 | 1,893 | 1,872.5 | 418,900 |
| March 16, 2026 | 1,871.5 | 1,871.5 | 1,854.71 | 1,886.5 | 1,863 | 542,800 |
| March 13, 2026 | 1,869 | 1,870 | 1,853.22 | 1,892 | 1,856.5 | 555,200 |
| March 12, 2026 | 1,910 | 1,873 | 1,856.2 | 1,925 | 1,861 | 764,800 |
| March 11, 2026 | 1,929 | 1,930.5 | 1,913.18 | 1,945 | 1,923 | 698,900 |
| March 10, 2026 | 1,938 | 1,909.5 | 1,891.87 | 1,938 | 1,902.5 | 307,200 |
| March 09, 2026 | 1,881 | 1,902.5 | 1,885.43 | 1,915.5 | 1,873.5 | 896,300 |
| March 06, 2026 | 1,905 | 1,921 | 1,903.77 | 1,928.5 | 1,886 | 588,400 |
| March 05, 2026 | 1,927.5 | 1,926 | 1,908.72 | 1,943.5 | 1,913 | 715,000 |
| March 04, 2026 | 1,878 | 1,903.5 | 1,878 | 1,905 | 1,861 | 573,100 |
| March 03, 2026 | 1,908 | 1,885.5 | 1,868.59 | 1,911 | 1,876.5 | 712,600 |