Resorttrust, Inc. - Price History

Monthly price history for 4681.T (Resorttrust, Inc.)

DateAdjusted priceReal price
May 2024 ¥2,068 ¥2,068
August 2023 ¥2,204 ¥2,204
July 2023 ¥2,246 ¥2,246
June 2023 ¥2,134 ¥2,134
May 2023 ¥2,035 ¥2,035
April 2023 ¥2,239 ¥2,239
March 2023 ¥2,109 ¥2,109
February 2023 ¥2,104 ¥2,129
January 2023 ¥2,341 ¥2,369
December 2022 ¥2,322 ¥2,349
November 2022 ¥2,407 ¥2,435
October 2022 ¥2,263 ¥2,290
September 2022 ¥2,295 ¥2,322
August 2022 ¥2,195 ¥2,241
July 2022 ¥2,135 ¥2,179
June 2022 ¥2,175 ¥2,220
May 2022 ¥2,086 ¥2,129
April 2022 ¥2,148 ¥2,193
March 2022 ¥2,050 ¥2,093
February 2022 ¥1,889 ¥1,942
January 2022 ¥1,776 ¥1,826
December 2021 ¥1,828 ¥1,879
November 2021 ¥1,810 ¥1,860
October 2021 ¥1,960 ¥2,015
September 2021 ¥2,144 ¥2,204
August 2021 ¥1,839 ¥1,903
July 2021 ¥1,738 ¥1,799
June 2021 ¥1,753 ¥1,814
May 2021 ¥1,670 ¥1,729
April 2021 ¥1,683 ¥1,742
March 2021 ¥1,785 ¥1,848
February 2021 ¥1,753 ¥1,829
January 2021 ¥1,414 ¥1,475
December 2020 ¥1,413 ¥1,474
November 2020 ¥1,560 ¥1,628
October 2020 ¥1,408 ¥1,469
September 2020 ¥1,536 ¥1,602
August 2020 ¥1,434 ¥1,510
July 2020 ¥1,119 ¥1,178
June 2020 ¥1,325 ¥1,395
May 2020 ¥1,284 ¥1,352
April 2020 ¥1,060 ¥1,116
March 2020 ¥1,003 ¥1,056
February 2020 ¥1,335 ¥1,426
January 2020 ¥1,617 ¥1,728
December 2019 ¥1,736 ¥1,855
November 2019 ¥1,719 ¥1,837
October 2019 ¥1,623 ¥1,734
September 2019 ¥1,636 ¥1,748
August 2019 ¥1,533 ¥1,659
July 2019 ¥1,467 ¥1,588
June 2019 ¥1,524 ¥1,649
May 2019 ¥1,554 ¥1,682
April 2019 ¥1,432 ¥1,550
March 2019 ¥1,386 ¥1,500
February 2019 ¥1,406 ¥1,544
January 2019 ¥1,385 ¥1,521
December 2018 ¥1,467 ¥1,611
November 2018 ¥1,700 ¥1,867
October 2018 ¥1,582 ¥1,737
September 2018 ¥1,706 ¥1,873
August 2018 ¥1,617 ¥1,798
July 2018 ¥1,840 ¥2,046
June 2018 ¥1,763 ¥1,960
May 2018 ¥1,801 ¥2,002
April 2018 ¥2,045 ¥2,274
March 2018 ¥2,009 ¥2,233
February 2018 ¥2,152 ¥2,417
January 2018 ¥2,311 ¥2,595
December 2017 ¥2,281 ¥2,561
November 2017 ¥2,187 ¥2,456
October 2017 ¥1,981 ¥2,225
September 2017 ¥1,793 ¥2,013
August 2017 ¥1,811 ¥2,057
July 2017 ¥1,791 ¥2,034
June 2017 ¥1,822 ¥2,070
May 2017 ¥1,808 ¥2,054
April 2017 ¥1,688 ¥1,918
March 2017 ¥1,725 ¥1,960
February 2017 ¥1,793 ¥2,060
January 2017 ¥1,812 ¥2,082
December 2016 ¥1,878 ¥2,158
November 2016 ¥1,928 ¥2,215
October 2016 ¥1,829 ¥2,101
September 2016 ¥1,783 ¥2,048
August 2016 ¥1,897 ¥2,204
July 2016 ¥2,019 ¥2,345
June 2016 ¥1,895 ¥2,202
May 2016 ¥2,007 ¥2,332
April 2016 ¥1,982 ¥2,303
March 2016 ¥2,177 ¥2,529
February 2016 ¥2,219 ¥2,601
January 2016 ¥2,564 ¥3,005
December 2015 ¥2,734 ¥3,205
November 2015 ¥2,802 ¥3,285
October 2015 ¥2,662 ¥3,120
September 2015 ¥2,533 ¥2,969
August 2015 ¥2,734 ¥3,230
July 2015 ¥2,594 ¥3,065
June 2015 ¥2,520 ¥2,978
May 2015 ¥2,662 ¥3,145
April 2015 ¥2,649 ¥3,130
March 2015 ¥2,649 ¥3,130
February 2015 ¥2,442 ¥2,888
January 2015 ¥2,397 ¥2,835
December 2014 ¥2,242 ¥2,651
November 2014 ¥2,061 ¥2,437
October 2014 ¥2,249 ¥2,660
September 2014 ¥2,071 ¥2,449
August 2014 ¥1,914 ¥2,283
July 2014 ¥1,801 ¥2,148
June 2014 ¥1,696 ¥2,022
May 2014 ¥1,573 ¥1,876
April 2014 ¥1,343 ¥1,601
March 2014 ¥1,339 ¥1,597
February 2014 ¥1,404 ¥1,691
January 2014 ¥1,474 ¥1,775
December 2013 ¥1,593 ¥1,919
November 2013 ¥1,571 ¥1,892
October 2013 ¥1,548 ¥1,865
September 2013 ¥1,461 ¥1,760
August 2013 ¥1,298 ¥1,578
July 2013 ¥1,226 ¥1,489
June 2013 ¥1,286 ¥1,562
May 2013 ¥1,117 ¥1,356
April 2013 ¥1,366 ¥1,660
March 2013 ¥1,083 ¥1,316
February 2013 ¥818 ¥996
January 2013 ¥816 ¥993
December 2012 ¥697 ¥848
November 2012 ¥665 ¥810
October 2012 ¥611 ¥744
September 2012 ¥598 ¥728
August 2012 ¥594 ¥736
July 2012 ¥557 ¥690
June 2012 ¥535 ¥662
May 2012 ¥529 ¥656
April 2012 ¥535 ¥662
March 2012 ¥542 ¥672
February 2012 ¥501 ¥629
January 2012 ¥481 ¥604
December 2011 ¥453 ¥569
November 2011 ¥441 ¥554
October 2011 ¥471 ¥592
September 2011 ¥527 ¥662
August 2011 ¥496 ¥634
July 2011 ¥440 ¥562
June 2011 ¥396 ¥505
May 2011 ¥373 ¥476
April 2011 ¥386 ¥492
March 2011 ¥444 ¥566
February 2011 ¥522 ¥672
January 2011 ¥536 ¥690
December 2010 ¥533 ¥686
November 2010 ¥508 ¥654
October 2010 ¥485 ¥624
September 2010 ¥486 ¥626
August 2010 ¥470 ¥614
July 2010 ¥474 ¥620
June 2010 ¥481 ¥630
May 2010 ¥481 ¥629
April 2010 ¥527 ¥690
March 2010 ¥524 ¥686
February 2010 ¥466 ¥618
January 2010 ¥426 ¥566
December 2009 ¥413 ¥548
November 2009 ¥385 ¥510
October 2009 ¥392 ¥520
September 2009 ¥437 ¥580
August 2009 ¥429 ¥577
July 2009 ¥397 ¥533
June 2009 ¥380 ¥510
May 2009 ¥340 ¥458
April 2009 ¥354 ¥476
March 2009 ¥338 ¥454
February 2009 ¥315 ¥430
January 2009 ¥339 ¥463
December 2008 ¥367 ¥501
November 2008 ¥352 ¥480
October 2008 ¥349 ¥477
September 2008 ¥362 ¥494
August 2008 ¥426 ¥590
July 2008 ¥510 ¥706
June 2008 ¥500 ¥692
May 2008 ¥555 ¥768
April 2008 ¥515 ¥712
March 2008 ¥447 ¥619
February 2008 ¥565 ¥797
January 2008 ¥635 ¥894
December 2007 ¥782 ¥1,102
November 2007 ¥825 ¥1,162
October 2007 ¥892 ¥1,258
September 2007 ¥867 ¥1,222
August 2007 ¥891 ¥1,270
July 2007 ¥998 ¥1,422
June 2007 ¥995 ¥1,418
May 2007 ¥972 ¥1,385
April 2007 ¥919 ¥1,310
March 2007 ¥965 ¥1,375
February 2007 ¥956 ¥1,375
January 2007 ¥933 ¥1,342
December 2006 ¥910 ¥1,308
November 2006 ¥930 ¥1,338
October 2006 ¥1,020 ¥1,467
September 2006 ¥1,000 ¥1,438
August 2006 ¥950 ¥1,375
July 2006 ¥901 ¥1,304
June 2006 ¥956 ¥1,383
May 2006 ¥893 ¥1,292
April 2006 ¥1,132 ¥1,638
March 2006 ¥1,138 ¥1,646
February 2006 ¥1,115 ¥1,621
January 2006 ¥1,149 ¥1,671
December 2005 ¥1,201 ¥1,746
November 2005 ¥1,077 ¥1,567
October 2005 ¥934 ¥1,358
September 2005 ¥908 ¥1,321
August 2005 ¥560 ¥822
July 2005 ¥532 ¥781
June 2005 ¥511 ¥750
May 2005 ¥451 ¥662
April 2005 ¥456 ¥670
March 2005 ¥499 ¥733
February 2005 ¥473 ¥702
January 2005 ¥461 ¥684
December 2004 ¥438 ¥650
November 2004 ¥451 ¥669
October 2004 ¥463 ¥686
September 2004 ¥484 ¥717
August 2004 ¥520 ¥779
July 2004 ¥517 ¥774
June 2004 ¥502 ¥752
May 2004 ¥459 ¥687
April 2004 ¥465 ¥697
March 2004 ¥401 ¥600
February 2004 ¥447 ¥675
January 2004 ¥404 ¥610
December 2003 ¥417 ¥631
November 2003 ¥379 ¥573
October 2003 ¥400 ¥605
September 2003 ¥396 ¥598
August 2003 ¥367 ¥562
July 2003 ¥355 ¥543
June 2003 ¥329 ¥504
May 2003 ¥347 ¥530
April 2003 ¥357 ¥546
March 2003 ¥339 ¥518
February 2003 ¥328 ¥508
January 2003 ¥342 ¥529
December 2002 ¥342 ¥530
November 2002 ¥317 ¥491
October 2002 ¥319 ¥494
September 2002 ¥312 ¥483
August 2002 ¥308 ¥483
July 2002 ¥308 ¥485
June 2002 ¥333 ¥523
May 2002 ¥370 ¥581
April 2002 ¥333 ¥523
March 2002 ¥396 ¥622
February 2002 ¥410 ¥651
January 2002 ¥413 ¥656
December 2001 ¥460 ¥731
November 2001 ¥490 ¥779
October 2001 ¥499 ¥793
September 2001 ¥463 ¥735
August 2001 ¥519 ¥832
July 2001 ¥546 ¥875
June 2001 ¥555 ¥890
May 2001 ¥525 ¥842
April 2001 ¥571 ¥916
March 2001 ¥510 ¥817
February 2001 ¥471 ¥762
January 2001 ¥450 ¥728

4681.T

Price: ¥2,068

52 week price:
2068.50
2068.50

Dividend Yield: 2.01%

5-year range yield:
0.18%
3.13%

Forward Dividend Yield: 25.61%

Dividend Per Share: 4.00 JPY

Earnings Per Share: 131.10 JPY

P/E Ratio: 14.86

Exchange: JPX

Sector: Consumer Cyclical

Industry: Resorts & Casinos

Average Dividend Frequency: 2

Years Paying Dividends: 23

DGR3: -6.67%

DGR5: -4.00%

DGR10: 11.26%

DGR20: 9.75%

Links: