Hanatour Japan Co., Ltd. (TYO:6561)
Japan · Delayed Price · Currency is JPY 774.00
+8.00 (1.04%)
May 21, 2026, 3:30 PM JST
Hanatour Japan Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 767.00 | 768.00 | 765.00 | 765.00 | - | -0.13% | 14,700 |
| May 20, 2026 | 773.00 | 777.00 | 766.00 | 766.00 | 766.00 | -0.91% | 12,700 |
| May 19, 2026 | 777.00 | 778.00 | 771.00 | 773.00 | 773.00 | -0.77% | 7,300 |
| May 18, 2026 | 786.00 | 786.00 | 765.00 | 779.00 | 779.00 | -0.89% | 21,600 |
| May 15, 2026 | 775.00 | 789.00 | 771.00 | 786.00 | 786.00 | 1.16% | 25,600 |
| May 14, 2026 | 779.00 | 780.00 | 773.00 | 777.00 | 777.00 | -0.26% | 21,600 |
| May 13, 2026 | 779.00 | 787.00 | 779.00 | 779.00 | 779.00 | -0.38% | 10,200 |
| May 12, 2026 | 781.00 | 782.00 | 778.00 | 782.00 | 782.00 | 0.26% | 7,400 |
| May 11, 2026 | 785.00 | 785.00 | 778.00 | 780.00 | 780.00 | -0.64% | 9,700 |
| May 8, 2026 | 786.00 | 786.00 | 780.00 | 785.00 | 785.00 | -0.38% | 14,900 |
| May 7, 2026 | 790.00 | 793.00 | 785.00 | 788.00 | 788.00 | 0.13% | 22,400 |
| May 1, 2026 | 790.00 | 790.00 | 781.00 | 787.00 | 787.00 | -0.25% | 13,100 |
| Apr 30, 2026 | 791.00 | 795.00 | 787.00 | 789.00 | 789.00 | -0.50% | 6,100 |
| Apr 28, 2026 | 789.00 | 800.00 | 785.00 | 793.00 | 793.00 | 0.38% | 10,000 |
| Apr 27, 2026 | 801.00 | 801.00 | 790.00 | 790.00 | 790.00 | -1.25% | 17,700 |
| Apr 24, 2026 | 800.00 | 802.00 | 800.00 | 800.00 | 800.00 | -0.87% | 8,200 |
| 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 |