Abhotel Co., Ltd. (TYO:6565)
Japan · Delayed Price · Currency is JPY 1,477.00
-37.00 (-2.44%)
At close: Mar 13, 2026
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 1,500.00 | 1,501.00 | 1,473.00 | 1,477.00 | 1,477.00 | -2.44% | 30,400 |
| Mar 12, 2026 | 1,500.00 | 1,529.00 | 1,500.00 | 1,514.00 | 1,514.00 | -3.20% | 51,200 |
| Mar 11, 2026 | 1,548.00 | 1,577.00 | 1,548.00 | 1,564.00 | 1,564.00 | 1.03% | 7,500 |
| Mar 10, 2026 | 1,540.00 | 1,549.00 | 1,515.00 | 1,548.00 | 1,548.00 | 2.31% | 11,400 |
| Mar 9, 2026 | 1,530.00 | 1,541.00 | 1,510.00 | 1,513.00 | 1,513.00 | -4.18% | 31,500 |
| Mar 6, 2026 | 1,541.00 | 1,579.00 | 1,536.00 | 1,579.00 | 1,579.00 | 0.57% | 18,100 |
| Mar 5, 2026 | 1,557.00 | 1,580.00 | 1,557.00 | 1,570.00 | 1,570.00 | 3.43% | 13,000 |
| Mar 4, 2026 | 1,574.00 | 1,592.00 | 1,463.00 | 1,518.00 | 1,518.00 | -5.18% | 63,600 |
| Mar 3, 2026 | 1,616.00 | 1,619.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.81% | 22,600 |
| Mar 2, 2026 | 1,615.00 | 1,631.00 | 1,603.00 | 1,614.00 | 1,614.00 | -0.86% | 9,900 |
| Feb 27, 2026 | 1,635.00 | 1,637.00 | 1,626.00 | 1,628.00 | 1,628.00 | 0.80% | 9,000 |
| Feb 26, 2026 | 1,598.00 | 1,635.00 | 1,598.00 | 1,615.00 | 1,615.00 | 0.12% | 12,100 |
| Feb 25, 2026 | 1,600.00 | 1,626.00 | 1,591.00 | 1,613.00 | 1,613.00 | 0.50% | 13,500 |
| Feb 24, 2026 | 1,663.00 | 1,663.00 | 1,603.00 | 1,605.00 | 1,605.00 | -2.01% | 26,500 |
| Feb 20, 2026 | 1,653.00 | 1,653.00 | 1,625.00 | 1,638.00 | 1,638.00 | -1.56% | 8,600 |
| Feb 19, 2026 | 1,635.00 | 1,670.00 | 1,627.00 | 1,664.00 | 1,664.00 | 1.90% | 11,500 |
| Feb 18, 2026 | 1,626.00 | 1,634.00 | 1,623.00 | 1,633.00 | 1,633.00 | 0.49% | 7,600 |
| Feb 17, 2026 | 1,620.00 | 1,632.00 | 1,619.00 | 1,625.00 | 1,625.00 | 0.68% | 10,000 |
| Feb 16, 2026 | 1,614.00 | 1,625.00 | 1,614.00 | 1,614.00 | 1,614.00 | 0.44% | 11,500 |
| Feb 13, 2026 | 1,602.00 | 1,612.00 | 1,586.00 | 1,607.00 | 1,607.00 | 0.31% | 9,200 |
| Feb 12, 2026 | 1,606.00 | 1,606.00 | 1,582.00 | 1,602.00 | 1,602.00 | 0.31% | 6,800 |
| Feb 10, 2026 | 1,614.00 | 1,619.00 | 1,588.00 | 1,597.00 | 1,597.00 | 0.06% | 13,700 |
| Feb 9, 2026 | 1,623.00 | 1,624.00 | 1,585.00 | 1,596.00 | 1,596.00 | -0.87% | 16,400 |
| Feb 6, 2026 | 1,632.00 | 1,634.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.65% | 8,200 |
| Feb 5, 2026 | 1,638.00 | 1,648.00 | 1,626.00 | 1,637.00 | 1,637.00 | -0.06% | 9,100 |
| Feb 4, 2026 | 1,644.00 | 1,644.00 | 1,625.00 | 1,638.00 | 1,638.00 | 0.12% | 9,100 |
| Feb 3, 2026 | 1,653.00 | 1,657.00 | 1,630.00 | 1,636.00 | 1,636.00 | -1.09% | 11,000 |
| Feb 2, 2026 | 1,685.00 | 1,685.00 | 1,615.00 | 1,654.00 | 1,654.00 | 5.28% | 51,500 |
| Jan 30, 2026 | 1,581.00 | 1,607.00 | 1,564.00 | 1,571.00 | 1,571.00 | 0.26% | 48,700 |
| Jan 29, 2026 | 1,590.00 | 1,590.00 | 1,559.00 | 1,567.00 | 1,567.00 | -1.45% | 8,100 |
| Jan 28, 2026 | 1,615.00 | 1,615.00 | 1,572.00 | 1,590.00 | 1,590.00 | -1.55% | 14,000 |
| Jan 27, 2026 | 1,615.00 | 1,620.00 | 1,596.00 | 1,615.00 | 1,615.00 | -0.62% | 9,300 |
| Jan 26, 2026 | 1,620.00 | 1,630.00 | 1,614.00 | 1,625.00 | 1,625.00 | - | 5,300 |
| Jan 23, 2026 | 1,620.00 | 1,649.00 | 1,620.00 | 1,625.00 | 1,625.00 | 0.31% | 4,200 |
| Jan 22, 2026 | 1,631.00 | 1,631.00 | 1,603.00 | 1,620.00 | 1,620.00 | 0.56% | 7,800 |
| Jan 21, 2026 | 1,610.00 | 1,650.00 | 1,596.00 | 1,611.00 | 1,611.00 | 0.06% | 11,300 |
| Jan 20, 2026 | 1,625.00 | 1,629.00 | 1,598.00 | 1,610.00 | 1,610.00 | -1.47% | 22,900 |
| Jan 19, 2026 | 1,650.00 | 1,650.00 | 1,624.00 | 1,634.00 | 1,634.00 | 0.25% | 5,300 |
| Jan 16, 2026 | 1,626.00 | 1,648.00 | 1,626.00 | 1,630.00 | 1,630.00 | 0.31% | 9,100 |
| Jan 15, 2026 | 1,638.00 | 1,660.00 | 1,620.00 | 1,625.00 | 1,625.00 | -2.87% | 23,000 |
| Jan 14, 2026 | 1,651.00 | 1,673.00 | 1,618.00 | 1,673.00 | 1,673.00 | 3.14% | 14,900 |
| Jan 13, 2026 | 1,640.00 | 1,644.00 | 1,603.00 | 1,622.00 | 1,622.00 | -0.73% | 15,100 |
| Jan 9, 2026 | 1,634.00 | 1,644.00 | 1,622.00 | 1,634.00 | 1,634.00 | -0.55% | 10,800 |
| Jan 8, 2026 | 1,663.00 | 1,663.00 | 1,642.00 | 1,643.00 | 1,643.00 | -1.20% | 7,000 |
| Jan 7, 2026 | 1,656.00 | 1,678.00 | 1,640.00 | 1,663.00 | 1,663.00 | 1.40% | 13,400 |
| Jan 6, 2026 | 1,584.00 | 1,700.00 | 1,584.00 | 1,640.00 | 1,640.00 | 3.67% | 27,500 |
| Jan 5, 2026 | 1,560.00 | 1,583.00 | 1,558.00 | 1,582.00 | 1,582.00 | 1.74% | 22,400 |
| Dec 30, 2025 | 1,558.00 | 1,560.00 | 1,546.00 | 1,555.00 | 1,555.00 | -0.26% | 9,800 |
| Dec 29, 2025 | 1,565.00 | 1,565.00 | 1,552.00 | 1,559.00 | 1,559.00 | 0.52% | 13,400 |
| Dec 26, 2025 | 1,562.00 | 1,573.00 | 1,551.00 | 1,551.00 | 1,551.00 | -0.58% | 17,600 |