Hanatour Japan Co., Ltd. (TYO:6561)
Japan · Delayed Price · Currency is JPY 800.00
-7.00 (-0.87%)
Apr 24, 2026, 3:30 PM JST
Hanatour Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 800.00 | 801.00 | 800.00 | 801.00 | - | -0.74% | 2,800 |
| Apr 23, 2026 | 800.00 | 809.00 | 793.00 | 807.00 | 807.00 | 0.62% | 26,900 |
| Apr 22, 2026 | 802.00 | 805.00 | 800.00 | 802.00 | 802.00 | -0.25% | 7,300 |
| Apr 21, 2026 | 804.00 | 816.00 | 804.00 | 804.00 | 804.00 | 0.12% | 10,300 |
| Apr 20, 2026 | 815.00 | 818.00 | 801.00 | 803.00 | 803.00 | -1.47% | 12,200 |
| Apr 17, 2026 | 810.00 | 820.00 | 810.00 | 815.00 | 815.00 | 0.87% | 7,200 |
| Apr 16, 2026 | 803.00 | 813.00 | 803.00 | 808.00 | 808.00 | 0.75% | 14,000 |
| Apr 15, 2026 | 800.00 | 809.00 | 799.00 | 802.00 | 802.00 | 0.38% | 9,600 |
| Apr 14, 2026 | 807.00 | 810.00 | 799.00 | 799.00 | 799.00 | -0.50% | 15,400 |
| Apr 13, 2026 | 810.00 | 815.00 | 803.00 | 803.00 | 803.00 | -1.11% | 15,800 |
| Apr 10, 2026 | 826.00 | 827.00 | 810.00 | 812.00 | 812.00 | -0.73% | 6,900 |
| Apr 9, 2026 | 832.00 | 832.00 | 816.00 | 818.00 | 818.00 | -2.04% | 9,300 |
| Apr 8, 2026 | 830.00 | 844.00 | 822.00 | 835.00 | 835.00 | 1.71% | 21,700 |
| Apr 7, 2026 | 815.00 | 825.00 | 814.00 | 821.00 | 821.00 | 1.36% | 16,000 |
| Apr 6, 2026 | 804.00 | 817.00 | 804.00 | 810.00 | 810.00 | 0.75% | 6,800 |
| Apr 3, 2026 | 805.00 | 815.00 | 804.00 | 804.00 | 804.00 | 0.25% | 7,100 |
| Apr 2, 2026 | 818.00 | 823.00 | 802.00 | 802.00 | 802.00 | -2.08% | 14,800 |
| Apr 1, 2026 | 803.00 | 821.00 | 803.00 | 819.00 | 819.00 | 1.99% | 20,000 |
| Mar 31, 2026 | 800.00 | 811.00 | 797.00 | 803.00 | 803.00 | 0.50% | 11,900 |
| Mar 30, 2026 | 803.00 | 810.00 | 797.00 | 799.00 | 799.00 | -3.50% | 32,200 |
| Mar 27, 2026 | 816.00 | 836.00 | 816.00 | 828.00 | 828.00 | 0.49% | 17,500 |
| Mar 26, 2026 | 827.00 | 835.00 | 819.00 | 824.00 | 824.00 | -1.08% | 21,900 |
| Mar 25, 2026 | 810.00 | 834.00 | 810.00 | 833.00 | 833.00 | 3.87% | 36,400 |
| Mar 24, 2026 | 796.00 | 812.00 | 794.00 | 802.00 | 802.00 | 1.26% | 32,700 |
| Mar 23, 2026 | 816.00 | 820.00 | 792.00 | 792.00 | 792.00 | -3.06% | 42,700 |
| Mar 19, 2026 | 818.00 | 829.00 | 810.00 | 817.00 | 817.00 | -0.12% | 38,800 |
| Mar 18, 2026 | 809.00 | 818.00 | 805.00 | 818.00 | 818.00 | 1.87% | 22,900 |
| Mar 17, 2026 | 810.00 | 814.00 | 803.00 | 803.00 | 803.00 | -0.50% | 11,900 |
| Mar 16, 2026 | 810.00 | 810.00 | 803.00 | 807.00 | 807.00 | -0.37% | 20,900 |
| Mar 13, 2026 | 808.00 | 817.00 | 808.00 | 810.00 | 810.00 | -1.58% | 27,900 |
| Mar 12, 2026 | 841.00 | 841.00 | 817.00 | 823.00 | 823.00 | -1.67% | 31,300 |
| Mar 11, 2026 | 843.00 | 846.00 | 837.00 | 837.00 | 837.00 | - | 18,300 |
| Mar 10, 2026 | 822.00 | 839.00 | 821.00 | 837.00 | 837.00 | 1.95% | 16,400 |
| Mar 9, 2026 | 825.00 | 827.00 | 802.00 | 821.00 | 821.00 | -2.03% | 34,900 |
| Mar 6, 2026 | 832.00 | 842.00 | 827.00 | 838.00 | 838.00 | 0.48% | 11,500 |
| Mar 5, 2026 | 832.00 | 843.00 | 831.00 | 834.00 | 834.00 | 2.08% | 24,200 |
| Mar 4, 2026 | 820.00 | 823.00 | 804.00 | 817.00 | 817.00 | -1.92% | 60,800 |
| Mar 3, 2026 | 853.00 | 854.00 | 829.00 | 833.00 | 833.00 | -1.42% | 62,500 |
| Mar 2, 2026 | 864.00 | 875.00 | 845.00 | 845.00 | 845.00 | -4.41% | 60,200 |
| Feb 27, 2026 | 869.00 | 884.00 | 869.00 | 884.00 | 884.00 | 2.31% | 14,300 |
| Feb 26, 2026 | 863.00 | 874.00 | 858.00 | 864.00 | 864.00 | 1.17% | 19,100 |
| Feb 25, 2026 | 851.00 | 859.00 | 846.00 | 854.00 | 854.00 | 0.71% | 23,600 |
| Feb 24, 2026 | 862.00 | 862.00 | 848.00 | 848.00 | 848.00 | -2.19% | 31,900 |
| Feb 20, 2026 | 891.00 | 893.00 | 856.00 | 867.00 | 867.00 | -1.48% | 39,300 |
| Feb 19, 2026 | 875.00 | 880.00 | 854.00 | 880.00 | 880.00 | 2.33% | 39,000 |
| Feb 18, 2026 | 857.00 | 862.00 | 849.00 | 860.00 | 860.00 | 0.12% | 23,700 |
| Feb 17, 2026 | 856.00 | 859.00 | 838.00 | 859.00 | 859.00 | 0.35% | 82,200 |
| Feb 16, 2026 | 901.00 | 901.00 | 856.00 | 856.00 | 856.00 | -6.35% | 93,500 |
| Feb 13, 2026 | 920.00 | 927.00 | 903.00 | 914.00 | 914.00 | -0.54% | 27,400 |
| Feb 12, 2026 | 914.00 | 930.00 | 911.00 | 919.00 | 919.00 | 0.99% | 44,100 |