Hanatour Japan Co., Ltd. (TYO:6561)
Japan · Delayed Price · Currency is JPY 720.00
+7.00 (0.98%)
Nov 10, 2026, 3:30 PM JST
Hanatour Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 743.00 | 749.00 | 711.00 | 720.00 | 720.00 | 0.98% | 22,000 |
| Nov 9, 2026 | 725.00 | 758.00 | 713.00 | 713.00 | 713.00 | -1.25% | 16,500 |
| Nov 6, 2026 | 737.00 | 737.00 | 715.00 | 722.00 | 722.00 | -3.99% | 14,800 |
| Nov 5, 2026 | 764.00 | 769.00 | 746.00 | 752.00 | 752.00 | -0.53% | 11,900 |
| Nov 4, 2026 | 760.00 | 770.00 | 742.00 | 756.00 | 756.00 | -1.82% | 16,000 |
| Nov 2, 2026 | 760.00 | 777.00 | 760.00 | 770.00 | 770.00 | 0.52% | 8,000 |
| Oct 30, 2026 | 787.00 | 787.00 | 765.00 | 766.00 | 766.00 | -1.67% | 20,300 |
| Oct 29, 2026 | 790.00 | 794.00 | 774.00 | 779.00 | 779.00 | -1.52% | 13,800 |
| Oct 28, 2026 | 796.00 | 797.00 | 791.00 | 791.00 | 791.00 | -0.63% | 5,100 |
| Oct 27, 2026 | 790.00 | 797.00 | 789.00 | 796.00 | 796.00 | 0.63% | 7,100 |
| Oct 26, 2026 | 794.00 | 794.00 | 790.00 | 791.00 | 791.00 | -0.38% | 2,700 |
| Oct 23, 2026 | 804.00 | 804.00 | 791.00 | 794.00 | 794.00 | -0.25% | 7,300 |
| Oct 22, 2026 | 803.00 | 813.00 | 796.00 | 796.00 | 796.00 | -0.62% | 10,300 |
| Oct 21, 2026 | 800.00 | 806.00 | 800.00 | 801.00 | 801.00 | 0.13% | 8,400 |
| Oct 20, 2026 | 810.00 | 821.00 | 800.00 | 800.00 | 800.00 | -1.48% | 26,600 |
| Oct 19, 2026 | 835.00 | 835.00 | 812.00 | 812.00 | 812.00 | 0.87% | 14,100 |
| Oct 16, 2026 | 804.00 | 814.00 | 804.00 | 805.00 | 805.00 | 0.12% | 3,600 |
| Oct 15, 2026 | 820.00 | 820.00 | 804.00 | 804.00 | 804.00 | -2.78% | 13,400 |
| Oct 14, 2026 | 821.00 | 829.00 | 821.00 | 827.00 | 827.00 | 0.73% | 3,600 |
| Oct 13, 2026 | 821.00 | 836.00 | 820.00 | 821.00 | 821.00 | -0.24% | 3,900 |
| 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 |