If you invested ¥1000 in Resorttrust, Inc. (4681.T) 10 years ago, it would be worth ¥1,942.08 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,002.91, while ¥1000 invested 1 year ago would be worth ¥959.96. This corresponds to total returns of 94.21%, 100.29%, -4%, respectively, with annualized returns of 6.86%, 14.89%, -4%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 1,660 | 1,705 | 1,705 | 1,726.5 | 1,658 | 559,700 |
| June 12, 2026 | 1,688 | 1,719.5 | 1,719.5 | 1,724 | 1,675 | 959,300 |
| June 11, 2026 | 1,690 | 1,678.5 | 1,678.5 | 1,694.5 | 1,665.5 | 509,200 |
| June 10, 2026 | 1,718 | 1,687.5 | 1,687.5 | 1,718 | 1,686 | 603,100 |
| June 09, 2026 | 1,648.5 | 1,702.5 | 1,702.5 | 1,713 | 1,644 | 975,900 |
| June 08, 2026 | 1,590.5 | 1,635.5 | 1,635.5 | 1,647 | 1,590.5 | 597,900 |
| June 05, 2026 | 1,624 | 1,630.5 | 1,630.5 | 1,636.5 | 1,618.5 | 479,200 |
| June 04, 2026 | 1,654 | 1,607.5 | 1,607.5 | 1,654 | 1,602 | 635,000 |
| June 03, 2026 | 1,636.5 | 1,659 | 1,659 | 1,663 | 1,616.5 | 533,400 |
| June 02, 2026 | 1,633 | 1,647 | 1,647 | 1,653.5 | 1,606 | 643,200 |
| 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 |