Hanatour Japan Co., Ltd. (TYO:6561)
Japan · Delayed Price · Currency is JPY 823.00
+3.00 (0.37%)
Oct 9, 2026, 3:30 PM JST
Hanatour Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 835.00 | 835.00 | 819.00 | 823.00 | 823.00 | 0.37% | 8,900 |
| Oct 8, 2026 | 826.00 | 826.00 | 810.00 | 820.00 | 820.00 | 0.12% | 7,200 |
| Oct 7, 2026 | 832.00 | 832.00 | 819.00 | 819.00 | 819.00 | -2.73% | 5,300 |
| Oct 6, 2026 | 850.00 | 850.00 | 822.00 | 842.00 | 842.00 | 1.81% | 13,300 |
| Oct 5, 2026 | 820.00 | 827.00 | 817.00 | 827.00 | 827.00 | 0.85% | 8,300 |
| Oct 2, 2026 | 829.00 | 832.00 | 820.00 | 820.00 | 820.00 | -2.50% | 9,500 |
| Oct 1, 2026 | 825.00 | 854.00 | 818.00 | 841.00 | 841.00 | 2.19% | 20,800 |
| Sep 30, 2026 | 824.00 | 827.00 | 814.00 | 823.00 | 823.00 | 0.49% | 8,300 |
| Sep 29, 2026 | 819.00 | 823.00 | 814.00 | 819.00 | 819.00 | 0.24% | 8,100 |
| Sep 28, 2026 | 821.00 | 823.00 | 816.00 | 817.00 | 817.00 | -0.49% | 4,600 |
| Sep 25, 2026 | 821.00 | 823.00 | 815.00 | 821.00 | 821.00 | 0.74% | 4,700 |
| Sep 24, 2026 | 816.00 | 830.00 | 815.00 | 815.00 | 815.00 | 0.12% | 11,600 |
| Sep 18, 2026 | 823.00 | 823.00 | 810.00 | 814.00 | 814.00 | -0.37% | 8,300 |
| Sep 17, 2026 | 811.00 | 825.00 | 811.00 | 817.00 | 817.00 | 0.49% | 8,800 |
| Sep 16, 2026 | 809.00 | 827.00 | 809.00 | 813.00 | 813.00 | -0.12% | 4,100 |
| Sep 15, 2026 | 805.00 | 814.00 | 805.00 | 814.00 | 814.00 | 1.12% | 4,700 |
| Sep 14, 2026 | 811.00 | 819.00 | 805.00 | 805.00 | 805.00 | -0.74% | 11,900 |
| Sep 11, 2026 | 817.00 | 819.00 | 805.00 | 811.00 | 811.00 | -0.98% | 10,400 |
| Sep 10, 2026 | 834.00 | 835.00 | 818.00 | 819.00 | 819.00 | -1.80% | 20,600 |
| Sep 9, 2026 | 844.00 | 847.00 | 834.00 | 834.00 | 834.00 | -0.83% | 5,900 |
| Sep 8, 2026 | 840.00 | 846.00 | 839.00 | 841.00 | 841.00 | -0.12% | 7,600 |
| Sep 7, 2026 | 845.00 | 845.00 | 838.00 | 842.00 | 842.00 | -0.36% | 5,000 |
| Sep 4, 2026 | 837.00 | 846.00 | 837.00 | 845.00 | 845.00 | 0.72% | 5,400 |
| Sep 3, 2026 | 841.00 | 852.00 | 837.00 | 839.00 | 839.00 | - | 8,700 |
| Sep 2, 2026 | 857.00 | 857.00 | 838.00 | 839.00 | 839.00 | -2.67% | 15,000 |
| Sep 1, 2026 | 835.00 | 862.00 | 835.00 | 862.00 | 862.00 | 3.23% | 25,000 |
| Aug 31, 2026 | 832.00 | 836.00 | 828.00 | 835.00 | 835.00 | 0.85% | 6,900 |
| Aug 28, 2026 | 824.00 | 831.00 | 824.00 | 828.00 | 828.00 | 0.36% | 8,500 |
| Aug 27, 2026 | 820.00 | 826.00 | 820.00 | 825.00 | 825.00 | 1.10% | 5,700 |
| Aug 26, 2026 | 818.00 | 820.00 | 815.00 | 816.00 | 816.00 | 0.37% | 3,800 |
| Aug 25, 2026 | 818.00 | 819.00 | 813.00 | 813.00 | 813.00 | -0.49% | 3,400 |
| Aug 24, 2026 | 817.00 | 826.00 | 817.00 | 817.00 | 817.00 | - | 10,400 |
| Aug 21, 2026 | 806.00 | 820.00 | 800.00 | 817.00 | 817.00 | 1.36% | 23,500 |
| Aug 20, 2026 | 810.00 | 810.00 | 799.00 | 806.00 | 806.00 | 0.88% | 11,400 |
| Aug 19, 2026 | 807.00 | 809.00 | 798.00 | 799.00 | 799.00 | -0.99% | 21,400 |
| Aug 18, 2026 | 809.00 | 809.00 | 802.00 | 807.00 | 807.00 | -0.25% | 10,700 |
| Aug 17, 2026 | 805.00 | 818.00 | 804.00 | 809.00 | 809.00 | -3.11% | 27,500 |
| Aug 14, 2026 | 831.00 | 840.00 | 831.00 | 835.00 | 835.00 | -0.12% | 12,700 |
| Aug 13, 2026 | 840.00 | 845.00 | 834.00 | 836.00 | 836.00 | 0.12% | 7,900 |
| Aug 12, 2026 | 845.00 | 845.00 | 835.00 | 835.00 | 835.00 | -0.60% | 9,100 |
| Aug 10, 2026 | 835.00 | 840.00 | 826.00 | 840.00 | 840.00 | 1.20% | 8,700 |
| Aug 7, 2026 | 815.00 | 831.00 | 815.00 | 830.00 | 830.00 | 1.72% | 3,700 |
| Aug 6, 2026 | 829.00 | 832.00 | 816.00 | 816.00 | 816.00 | -1.57% | 5,200 |
| Aug 5, 2026 | 812.00 | 829.00 | 812.00 | 829.00 | 829.00 | 2.09% | 4,200 |
| Aug 4, 2026 | 802.00 | 813.00 | 802.00 | 812.00 | 812.00 | 1.12% | 3,700 |
| Aug 3, 2026 | 813.00 | 813.00 | 803.00 | 803.00 | 803.00 | -2.07% | 15,000 |
| Jul 31, 2026 | 817.00 | 825.00 | 816.00 | 820.00 | 820.00 | -0.24% | 3,800 |
| Jul 30, 2026 | 819.00 | 825.00 | 818.00 | 822.00 | 822.00 | 0.37% | 6,900 |
| Jul 29, 2026 | 818.00 | 828.00 | 816.00 | 819.00 | 819.00 | 0.37% | 5,200 |
| Jul 28, 2026 | 819.00 | 833.00 | 816.00 | 816.00 | 816.00 | -0.49% | 13,600 |