Stock listing
Tokyo:6819 Izu Shaboten Resort Co.,Ltd (伊豆シャボテンリゾート) 株価
Follow Izu Shaboten Resort Co.,Ltd into a list and get an email when it puts out news.
Share price · TSE:6819
¥462.00 JPY 0.00 (0.0%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥460.00 – ¥464.00 JPYNov 4, 2026
- Volume
- 14,100 sharesNov 4, 2026
- Traded on an average day
- ¥4.80M JPYMedian day 7,800 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:6819 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥462.00 | 0.00 | 0.0% | ¥463.00 | ¥464.00 | ¥460.00 | 14,100 | |
| ¥462.00 | -1.00 | -0.2% | ¥463.00 | ¥464.00 | ¥462.00 | 12,200 | |
| ¥463.00 | -1.00 | -0.2% | ¥464.00 | ¥465.00 | ¥463.00 | 7,800 | |
| ¥464.00 | 0.00 | 0.0% | ¥465.00 | ¥465.00 | ¥464.00 | 2,600 | |
| ¥464.00 | -1.00 | -0.2% | ¥464.00 | ¥465.00 | ¥464.00 | 6,400 | |
| ¥465.00 | 0.00 | 0.0% | ¥465.00 | ¥465.00 | ¥465.00 | 4,500 | |
| ¥465.00 | -1.00 | -0.2% | ¥466.00 | ¥466.00 | ¥465.00 | 7,000 | |
| ¥466.00 | 0.00 | 0.0% | ¥467.00 | ¥467.00 | ¥465.00 | 5,300 | |
| ¥466.00 | 0.00 | 0.0% | ¥467.00 | ¥467.00 | ¥466.00 | 5,200 | |
| ¥466.00 | +1.00 | +0.2% | ¥466.00 | ¥467.00 | ¥465.00 | 12,600 | |
| ¥465.00 | -1.00 | -0.2% | ¥466.00 | ¥467.00 | ¥465.00 | 8,400 | |
| ¥466.00 | 0.00 | 0.0% | ¥466.00 | ¥467.00 | ¥465.00 | 9,300 | |
| ¥466.00 | -1.00 | -0.2% | ¥466.00 | ¥467.00 | ¥466.00 | 5,500 | |
| ¥467.00 | 0.00 | 0.0% | ¥467.00 | ¥467.00 | ¥466.00 | 7,300 | |
| ¥467.00 | 0.00 | 0.0% | ¥467.00 | ¥469.00 | ¥467.00 | 7,100 | |
| ¥467.00 | +4.00 | +0.9% | ¥465.00 | ¥469.00 | ¥465.00 | 4,100 | |
| ¥463.00 | -2.00 | -0.4% | ¥468.00 | ¥468.00 | ¥463.00 | 12,000 | |
| ¥465.00 | -1.00 | -0.2% | ¥466.00 | ¥470.00 | ¥465.00 | 11,100 | |
| ¥466.00 | -4.00 | -0.9% | ¥471.00 | ¥472.00 | ¥462.00 | 47,200 | |
| ¥470.00 | 0.00 | 0.0% | ¥470.00 | ¥471.00 | ¥470.00 | 6,900 | |
| ¥470.00 | 0.00 | 0.0% | ¥474.00 | ¥474.00 | ¥470.00 | 7,000 | |
| ¥470.00 | -2.00 | -0.4% | ¥472.00 | ¥473.00 | ¥470.00 | 10,100 | |
| ¥472.00 | -1.00 | -0.2% | ¥476.00 | ¥476.00 | ¥472.00 | 12,000 | |
| ¥473.00 | -1.00 | -0.2% | ¥475.00 | ¥476.00 | ¥473.00 | 12,400 | |
| ¥474.00 | -2.00 | -0.4% | ¥475.00 | ¥476.00 | ¥474.00 | 8,500 | |
| ¥476.00 | -2.00 | -0.4% | ¥480.00 | ¥480.00 | ¥476.00 | 19,100 | |
| ¥478.00 | +1.00 | +0.2% | ¥477.00 | ¥478.00 | ¥476.00 | 5,700 | |
| ¥477.00 | -1.00 | -0.2% | ¥478.00 | ¥478.00 | ¥477.00 | 13,100 | |
| ¥478.00 | +1.00 | +0.2% | ¥477.00 | ¥478.00 | ¥477.00 | 4,100 | |
| ¥477.00 | -2.00 | -0.4% | ¥479.00 | ¥479.00 | ¥477.00 | 3,400 | |
| ¥479.00 | +1.00 | +0.2% | ¥478.00 | ¥479.00 | ¥475.00 | 10,000 | |
| ¥478.00 | -1.00 | -0.2% | ¥479.00 | ¥480.00 | ¥478.00 | 4,700 | |
| ¥479.00 | -1.00 | -0.2% | ¥480.00 | ¥480.00 | ¥478.00 | 8,600 | |
| ¥480.00 | +3.00 | +0.6% | ¥481.00 | ¥481.00 | ¥478.00 | 6,400 | |
| ¥477.00 | -2.00 | -0.4% | ¥478.00 | ¥482.00 | ¥477.00 | 13,800 | |
| ¥479.00 | -3.00 | -0.6% | ¥482.00 | ¥482.00 | ¥478.00 | 7,200 | |
| ¥482.00 | +2.00 | +0.4% | ¥481.00 | ¥482.00 | ¥479.00 | 7,300 | |
| ¥480.00 | +2.00 | +0.4% | ¥479.00 | ¥480.00 | ¥478.00 | 12,000 | |
| ¥478.00 | +4.00 | +0.8% | ¥475.00 | ¥478.00 | ¥474.00 | 50,200 | |
| ¥474.00 | 0.00 | 0.0% | ¥474.00 | ¥475.00 | ¥473.00 | 5,800 | |
| ¥474.00 | -1.00 | -0.2% | ¥475.00 | ¥475.00 | ¥473.00 | 5,000 | |
| ¥475.00 | 0.00 | 0.0% | ¥475.00 | ¥475.00 | ¥473.00 | 11,400 | |
| ¥475.00 | 0.00 | 0.0% | ¥475.00 | ¥475.00 | ¥473.00 | 11,000 | |
| ¥475.00 | 0.00 | 0.0% | ¥474.00 | ¥475.00 | ¥474.00 | 4,800 | |
| ¥475.00 | 0.00 | 0.0% | ¥474.00 | ¥475.00 | ¥474.00 | 7,800 | |
| ¥475.00 | 0.00 | 0.0% | ¥475.00 | ¥475.00 | ¥474.00 | 4,500 | |
| ¥475.00 | +2.00 | +0.4% | ¥474.00 | ¥475.00 | ¥474.00 | 3,700 | |
| ¥473.00 | -1.00 | -0.2% | ¥476.00 | ¥476.00 | ¥473.00 | 7,200 | |
| ¥474.00 | -1.00 | -0.2% | ¥475.00 | ¥478.00 | ¥473.00 | 8,200 | |
| ¥475.00 | +1.00 | +0.2% | ¥477.00 | ¥478.00 | ¥474.00 | 11,600 | |
| ¥474.00 | -1.00 | -0.2% | ¥476.00 | ¥478.00 | ¥474.00 | 7,000 | |
| ¥475.00 | 0.00 | 0.0% | ¥478.00 | ¥478.00 | ¥475.00 | 8,100 | |
| ¥475.00 | 0.00 | 0.0% | ¥475.00 | ¥478.00 | ¥475.00 | 16,700 | |
| ¥475.00 | -4.00 | -0.8% | ¥479.00 | ¥480.00 | ¥475.00 | 15,100 | |
| ¥479.00 | -1.00 | -0.2% | ¥480.00 | ¥481.00 | ¥475.00 | 19,000 | |
| ¥480.00 | +5.00 | +1.1% | ¥476.00 | ¥481.00 | ¥476.00 | 18,600 | |
| ¥475.00 | -3.00 | -0.6% | ¥478.00 | ¥479.00 | ¥474.00 | 16,900 | |
| ¥478.00 | +2.00 | +0.4% | ¥478.00 | ¥478.00 | ¥476.00 | 4,900 | |
| ¥476.00 | 0.00 | 0.0% | ¥476.00 | ¥479.00 | ¥476.00 | 4,600 | |
| ¥476.00 | -2.00 | -0.4% | ¥478.00 | ¥479.00 | ¥476.00 | 4,200 | |
| ¥478.00 | +2.00 | +0.4% | ¥478.00 | ¥479.00 | ¥476.00 | 11,000 |
- Ticker
- Tokyo:6819
- Asset type
- Stock
- Sector
- Retail & consumer services
- Industry
- Hotels, travel & leisure
- Exchange
- Tokyo
- Currency
- JPY
Latest news
Izu Shaboten Resort Co.,Ltd on 6ix
- Industry
- Hotels, travel & leisure
- News releases
- 1 in the last 12 months · 1 in all · newest Apr 28, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Izu Shaboten Resort Co.,Ltd.