If you invested ¥1000 in Resorttrust, Inc. (4681.T) 10 years ago, it would be worth ¥2,169.43 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,950.66, while ¥1000 invested 1 year ago would be worth ¥990.3. This corresponds to total returns of 116.94%, 95.07%, -0.97%, respectively, with annualized returns of 8.05%, 14.31%, -0.97%.
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 |
|---|---|---|---|---|---|---|
| September 10, 2026 | 1,755 | 1,763 | 1,763 | 1,775.5 | 1,744.5 | 531,800 |
| September 09, 2026 | 1,787.5 | 1,767 | 1,767 | 1,788.5 | 1,762 | 611,600 |
| September 08, 2026 | 1,779.5 | 1,795 | 1,795 | 1,799.5 | 1,772 | 451,600 |
| September 07, 2026 | 1,806 | 1,795.5 | 1,795.5 | 1,809.5 | 1,786 | 312,300 |
| September 04, 2026 | 1,805.5 | 1,807 | 1,807 | 1,813.5 | 1,799.5 | 309,900 |
| September 03, 2026 | 1,824 | 1,818.5 | 1,818.5 | 1,827 | 1,809 | 293,400 |
| September 02, 2026 | 1,850 | 1,824 | 1,824 | 1,858 | 1,820 | 536,400 |
| September 01, 2026 | 1,873 | 1,890 | 1,890 | 1,916.5 | 1,870 | 414,200 |
| August 31, 2026 | 1,889.5 | 1,891.5 | 1,891.5 | 1,907.5 | 1,881 | 498,400 |
| August 28, 2026 | 1,870 | 1,881 | 1,881 | 1,881 | 1,861 | 388,600 |
| August 27, 2026 | 1,905 | 1,879.5 | 1,879.5 | 1,916 | 1,871.5 | 603,500 |
| August 26, 2026 | 1,870 | 1,907 | 1,907 | 1,907 | 1,866.5 | 767,700 |
| August 25, 2026 | 1,886 | 1,866.5 | 1,866.5 | 1,895 | 1,866.5 | 518,600 |
| August 24, 2026 | 1,863 | 1,867.5 | 1,867.5 | 1,877 | 1,853 | 421,600 |
| August 21, 2026 | 1,845 | 1,854.5 | 1,854.5 | 1,858 | 1,838 | 286,000 |
| August 20, 2026 | 1,850 | 1,846.5 | 1,846.5 | 1,860 | 1,831 | 583,900 |
| August 19, 2026 | 1,840 | 1,830 | 1,830 | 1,845.5 | 1,808 | 418,100 |
| August 18, 2026 | 1,814 | 1,814 | 1,814 | 1,825.5 | 1,789.5 | 409,000 |
| August 17, 2026 | 1,843.5 | 1,814 | 1,814 | 1,849.5 | 1,814 | 479,200 |
| August 14, 2026 | 1,847.5 | 1,831.5 | 1,831.5 | 1,857.5 | 1,809.5 | 594,900 |
| August 13, 2026 | 1,910.5 | 1,860 | 1,860 | 1,927 | 1,845 | 1.62M |
| August 12, 2026 | 1,791.5 | 1,905.5 | 1,905.5 | 1,939 | 1,780 | 2.2M |
| August 10, 2026 | 1,760 | 1,751.5 | 1,751.5 | 1,760 | 1,736.5 | 315,100 |
| August 07, 2026 | 1,741 | 1,758.5 | 1,758.5 | 1,764.5 | 1,735.5 | 344,200 |
| August 06, 2026 | 1,739 | 1,740.5 | 1,740.5 | 1,751.5 | 1,717.5 | 319,700 |
| August 05, 2026 | 1,736.5 | 1,720.5 | 1,720.5 | 1,743 | 1,716 | 305,300 |
| August 04, 2026 | 1,742 | 1,729 | 1,729 | 1,756.5 | 1,723 | 439,700 |
| August 03, 2026 | 1,794.5 | 1,770.5 | 1,770.5 | 1,794.5 | 1,749 | 407,900 |
| July 31, 2026 | 1,788.5 | 1,789.5 | 1,789.5 | 1,824.5 | 1,779 | 600,800 |
| July 30, 2026 | 1,862.5 | 1,848.5 | 1,848.5 | 1,870 | 1,823 | 671,000 |
| July 29, 2026 | 1,800 | 1,855.5 | 1,855.5 | 1,877 | 1,791 | 755,900 |
| July 28, 2026 | 1,771 | 1,794 | 1,794 | 1,797 | 1,756 | 588,100 |
| July 27, 2026 | 1,715 | 1,764 | 1,764 | 1,769 | 1,710.5 | 545,000 |
| July 23, 2026 | 1,710.5 | 1,700 | 1,700 | 1,724 | 1,692.5 | 376,700 |
| July 22, 2026 | 1,730 | 1,724 | 1,724 | 1,737 | 1,710 | 348,700 |
| July 21, 2026 | 1,740 | 1,734 | 1,734 | 1,748 | 1,727 | 375,000 |
| July 17, 2026 | 1,722 | 1,731.5 | 1,731.5 | 1,748.5 | 1,722 | 375,300 |
| July 16, 2026 | 1,736.5 | 1,715 | 1,715 | 1,759.5 | 1,711.5 | 311,000 |
| July 15, 2026 | 1,729 | 1,736.5 | 1,736.5 | 1,742 | 1,721 | 312,300 |
| July 14, 2026 | 1,717.5 | 1,724 | 1,724 | 1,736 | 1,702.5 | 237,300 |
| July 13, 2026 | 1,732.5 | 1,706 | 1,706 | 1,742 | 1,701 | 354,200 |
| July 10, 2026 | 1,748.5 | 1,733 | 1,733 | 1,748.5 | 1,725.5 | 485,800 |
| July 09, 2026 | 1,766 | 1,744.5 | 1,744.5 | 1,767 | 1,740 | 395,000 |
| July 08, 2026 | 1,800 | 1,772.5 | 1,772.5 | 1,804 | 1,770 | 431,600 |
| July 07, 2026 | 1,810 | 1,788.5 | 1,788.5 | 1,814 | 1,782 | 483,300 |
| July 06, 2026 | 1,756 | 1,800 | 1,800 | 1,800 | 1,756 | 417,900 |
| July 03, 2026 | 1,785 | 1,761 | 1,761 | 1,799.5 | 1,759 | 434,100 |
| July 02, 2026 | 1,763.5 | 1,756 | 1,756 | 1,783 | 1,746.5 | 498,300 |
| July 01, 2026 | 1,731 | 1,723.5 | 1,723.5 | 1,734.5 | 1,711 | 490,300 |
| June 30, 2026 | 1,748.5 | 1,739.5 | 1,739.5 | 1,755 | 1,730 | 637,500 |
| June 29, 2026 | 1,751.5 | 1,749 | 1,749 | 1,775 | 1,736 | 518,000 |
| June 26, 2026 | 1,746.5 | 1,735 | 1,735 | 1,759 | 1,723.5 | 458,400 |
| June 25, 2026 | 1,750 | 1,753.5 | 1,753.5 | 1,773 | 1,729.5 | 557,700 |
| June 24, 2026 | 1,720 | 1,725.5 | 1,725.5 | 1,744 | 1,717 | 451,500 |
| June 23, 2026 | 1,720 | 1,714.5 | 1,714.5 | 1,737 | 1,714.5 | 481,900 |
| June 22, 2026 | 1,735.5 | 1,727 | 1,727 | 1,744 | 1,721.5 | 394,300 |
| June 19, 2026 | 1,728 | 1,728.5 | 1,728.5 | 1,737 | 1,712.5 | 427,200 |
| June 18, 2026 | 1,718 | 1,729.5 | 1,729.5 | 1,729.5 | 1,707 | 538,100 |
| June 17, 2026 | 1,730 | 1,709 | 1,709 | 1,745 | 1,709 | 490,500 |
| June 16, 2026 | 1,700 | 1,722 | 1,722 | 1,722 | 1,697 | 537,100 |