Abhotel Co., Ltd. (TYO:6565)
Japan · Delayed Price · Currency is JPY 1,412.00
-15.00 (-1.05%)
Apr 24, 2026, 3:24 PM JST
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1,421.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.05% | 20,700 |
| Apr 23, 2026 | 1,433.00 | 1,441.00 | 1,420.00 | 1,427.00 | 1,427.00 | -1.25% | 16,200 |
| Apr 22, 2026 | 1,426.00 | 1,448.00 | 1,426.00 | 1,445.00 | 1,445.00 | -0.34% | 35,200 |
| Apr 21, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.21% | 12,000 |
| Apr 20, 2026 | 1,450.00 | 1,457.00 | 1,445.00 | 1,447.00 | 1,447.00 | - | 8,200 |
| Apr 17, 2026 | 1,450.00 | 1,460.00 | 1,445.00 | 1,447.00 | 1,447.00 | -0.62% | 9,300 |
| Apr 16, 2026 | 1,475.00 | 1,488.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.76% | 22,100 |
| Apr 15, 2026 | 1,435.00 | 1,486.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.70% | 6,100 |
| Apr 14, 2026 | 1,456.00 | 1,456.00 | 1,428.00 | 1,435.00 | 1,435.00 | -1.31% | 13,200 |
| Apr 13, 2026 | 1,483.00 | 1,485.00 | 1,445.00 | 1,454.00 | 1,454.00 | -1.82% | 30,800 |
| Apr 10, 2026 | 1,496.00 | 1,509.00 | 1,478.00 | 1,481.00 | 1,481.00 | -2.63% | 16,900 |
| Apr 9, 2026 | 1,473.00 | 1,521.00 | 1,455.00 | 1,521.00 | 1,521.00 | 2.98% | 31,500 |
| Apr 8, 2026 | 1,440.00 | 1,486.00 | 1,440.00 | 1,477.00 | 1,477.00 | 2.64% | 15,100 |
| Apr 7, 2026 | 1,446.00 | 1,452.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.69% | 3,200 |
| Apr 6, 2026 | 1,454.00 | 1,461.00 | 1,444.00 | 1,449.00 | 1,449.00 | -0.34% | 12,600 |
| Apr 3, 2026 | 1,434.00 | 1,457.00 | 1,430.00 | 1,454.00 | 1,454.00 | 1.82% | 21,400 |
| Apr 2, 2026 | 1,413.00 | 1,436.00 | 1,413.00 | 1,428.00 | 1,428.00 | 1.42% | 14,200 |
| Apr 1, 2026 | 1,389.00 | 1,428.00 | 1,389.00 | 1,408.00 | 1,408.00 | 1.29% | 44,100 |
| Mar 31, 2026 | 1,405.00 | 1,418.00 | 1,379.00 | 1,390.00 | 1,390.00 | -2.73% | 46,000 |
| Mar 30, 2026 | 1,422.00 | 1,437.00 | 1,412.00 | 1,429.00 | 1,429.00 | -3.84% | 25,400 |
| Mar 27, 2026 | 1,497.00 | 1,500.00 | 1,482.00 | 1,486.00 | 1,452.00 | -0.93% | 9,400 |
| Mar 26, 2026 | 1,504.00 | 1,504.00 | 1,476.00 | 1,500.00 | 1,465.68 | -0.20% | 11,200 |
| Mar 25, 2026 | 1,489.00 | 1,513.00 | 1,482.00 | 1,503.00 | 1,468.61 | 1.97% | 30,300 |
| Mar 24, 2026 | 1,495.00 | 1,495.00 | 1,459.00 | 1,474.00 | 1,440.27 | - | 14,700 |
| Mar 23, 2026 | 1,500.00 | 1,503.00 | 1,471.00 | 1,474.00 | 1,440.27 | -3.09% | 31,800 |
| Mar 19, 2026 | 1,514.00 | 1,532.00 | 1,511.00 | 1,521.00 | 1,486.20 | -0.13% | 11,800 |
| Mar 18, 2026 | 1,517.00 | 1,525.00 | 1,515.00 | 1,523.00 | 1,488.15 | 0.53% | 11,700 |
| Mar 17, 2026 | 1,506.00 | 1,528.00 | 1,506.00 | 1,515.00 | 1,480.34 | 1.41% | 12,300 |
| Mar 16, 2026 | 1,470.00 | 1,502.00 | 1,463.00 | 1,494.00 | 1,459.82 | 1.15% | 17,400 |
| Mar 13, 2026 | 1,500.00 | 1,501.00 | 1,473.00 | 1,477.00 | 1,443.21 | -2.44% | 30,400 |
| Mar 12, 2026 | 1,500.00 | 1,529.00 | 1,500.00 | 1,514.00 | 1,479.36 | -3.20% | 51,200 |
| Mar 11, 2026 | 1,548.00 | 1,577.00 | 1,548.00 | 1,564.00 | 1,528.22 | 1.03% | 7,500 |
| Mar 10, 2026 | 1,540.00 | 1,549.00 | 1,515.00 | 1,548.00 | 1,512.58 | 2.31% | 11,400 |
| Mar 9, 2026 | 1,530.00 | 1,541.00 | 1,510.00 | 1,513.00 | 1,478.38 | -4.18% | 31,500 |
| Mar 6, 2026 | 1,541.00 | 1,579.00 | 1,536.00 | 1,579.00 | 1,542.87 | 0.57% | 18,100 |
| Mar 5, 2026 | 1,557.00 | 1,580.00 | 1,557.00 | 1,570.00 | 1,534.08 | 3.43% | 13,000 |
| Mar 4, 2026 | 1,574.00 | 1,592.00 | 1,463.00 | 1,518.00 | 1,483.27 | -5.18% | 63,600 |
| Mar 3, 2026 | 1,616.00 | 1,619.00 | 1,601.00 | 1,601.00 | 1,564.37 | -0.81% | 22,600 |
| Mar 2, 2026 | 1,615.00 | 1,631.00 | 1,603.00 | 1,614.00 | 1,577.07 | -0.86% | 9,900 |
| Feb 27, 2026 | 1,635.00 | 1,637.00 | 1,626.00 | 1,628.00 | 1,590.75 | 0.80% | 9,000 |
| Feb 26, 2026 | 1,598.00 | 1,635.00 | 1,598.00 | 1,615.00 | 1,578.05 | 0.12% | 12,100 |
| Feb 25, 2026 | 1,600.00 | 1,626.00 | 1,591.00 | 1,613.00 | 1,576.09 | 0.50% | 13,500 |
| Feb 24, 2026 | 1,663.00 | 1,663.00 | 1,603.00 | 1,605.00 | 1,568.28 | -2.01% | 26,500 |
| Feb 20, 2026 | 1,653.00 | 1,653.00 | 1,625.00 | 1,638.00 | 1,600.52 | -1.56% | 8,600 |
| Feb 19, 2026 | 1,635.00 | 1,670.00 | 1,627.00 | 1,664.00 | 1,625.93 | 1.90% | 11,500 |
| Feb 18, 2026 | 1,626.00 | 1,634.00 | 1,623.00 | 1,633.00 | 1,595.64 | 0.49% | 7,600 |
| Feb 17, 2026 | 1,620.00 | 1,632.00 | 1,619.00 | 1,625.00 | 1,587.82 | 0.68% | 10,000 |
| Feb 16, 2026 | 1,614.00 | 1,625.00 | 1,614.00 | 1,614.00 | 1,577.07 | 0.44% | 11,500 |
| Feb 13, 2026 | 1,602.00 | 1,612.00 | 1,586.00 | 1,607.00 | 1,570.23 | 0.31% | 9,200 |
| Feb 12, 2026 | 1,606.00 | 1,606.00 | 1,582.00 | 1,602.00 | 1,565.35 | 0.31% | 6,800 |