Hanatour Japan Co., Ltd. (TYO:6561)
Japan · Delayed Price · Currency is JPY 824.00
+8.00 (0.98%)
Aug 27, 2026, 2:18 PM JST
Hanatour Japan Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 27, 2026 | 819.00 | 821.00 | 814.00 | 820.00 | 820.00 | 0.12% | 9,300 |
| Jul 24, 2026 | 821.00 | 823.00 | 817.00 | 819.00 | 819.00 | -0.24% | 5,800 |
| Jul 23, 2026 | 830.00 | 830.00 | 819.00 | 821.00 | 821.00 | -0.12% | 6,300 |
| Jul 22, 2026 | 835.00 | 839.00 | 822.00 | 822.00 | 822.00 | -1.44% | 3,000 |
| Jul 21, 2026 | 816.00 | 834.00 | 810.00 | 834.00 | 834.00 | 2.71% | 8,700 |
| Jul 17, 2026 | 843.00 | 843.00 | 812.00 | 812.00 | 812.00 | -3.10% | 11,400 |
| Jul 16, 2026 | 838.00 | 850.00 | 833.00 | 838.00 | 838.00 | - | 14,400 |
| Jul 15, 2026 | 838.00 | 842.00 | 834.00 | 838.00 | 838.00 | 0.48% | 5,900 |
| Jul 14, 2026 | 811.00 | 834.00 | 811.00 | 834.00 | 834.00 | 2.84% | 13,000 |
| Jul 13, 2026 | 819.00 | 841.00 | 811.00 | 811.00 | 811.00 | -0.61% | 30,600 |
| Jul 10, 2026 | 820.00 | 820.00 | 811.00 | 816.00 | 816.00 | 0.99% | 21,200 |
| Jul 9, 2026 | 801.00 | 809.00 | 801.00 | 808.00 | 808.00 | 0.87% | 4,000 |
| Jul 8, 2026 | 810.00 | 810.00 | 801.00 | 801.00 | 801.00 | -1.11% | 14,900 |
| Jul 7, 2026 | 810.00 | 815.00 | 800.00 | 810.00 | 810.00 | 1.00% | 14,200 |
| Jul 6, 2026 | 822.00 | 822.00 | 801.00 | 802.00 | 802.00 | -1.60% | 16,800 |
| Jul 3, 2026 | 786.00 | 815.00 | 786.00 | 815.00 | 815.00 | 3.82% | 15,600 |
| Jul 2, 2026 | 795.00 | 806.00 | 780.00 | 785.00 | 785.00 | -0.76% | 25,800 |
| Jul 1, 2026 | 792.00 | 795.00 | 789.00 | 791.00 | 791.00 | 0.38% | 5,900 |
| Jun 30, 2026 | 782.00 | 789.00 | 780.00 | 788.00 | 788.00 | 1.42% | 3,600 |
| Jun 29, 2026 | 790.00 | 793.00 | 771.00 | 777.00 | 777.00 | -0.89% | 18,900 |
| Jun 26, 2026 | 785.00 | 789.00 | 781.00 | 784.00 | 784.00 | -0.76% | 12,500 |
| Jun 25, 2026 | 787.00 | 791.00 | 781.00 | 790.00 | 790.00 | 0.38% | 14,400 |
| Jun 24, 2026 | 782.00 | 792.00 | 780.00 | 787.00 | 787.00 | 0.64% | 20,400 |
| Jun 23, 2026 | 790.00 | 793.00 | 779.00 | 782.00 | 782.00 | -1.14% | 42,300 |
| Jun 22, 2026 | 798.00 | 805.00 | 778.00 | 791.00 | 791.00 | -13.83% | 176,800 |
| Jun 19, 2026 | 767.00 | 919.00 | 759.00 | 918.00 | 918.00 | 19.38% | 423,000 |
| Jun 18, 2026 | 774.00 | 780.00 | 767.00 | 769.00 | 769.00 | 0.26% | 10,400 |
| Jun 17, 2026 | 770.00 | 776.00 | 766.00 | 767.00 | 767.00 | -0.13% | 5,700 |
| Jun 16, 2026 | 751.00 | 773.00 | 749.00 | 768.00 | 768.00 | -1.54% | 31,300 |