Eurasia Travel Co., Ltd. (TYO:9376)
Japan · Delayed Price · Currency is JPY 833.00
-14.00 (-1.65%)
Apr 2, 2026, 3:30 PM JST
Eurasia Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 829.00 | 847.00 | 825.00 | 847.00 | 847.00 | 2.67% | 6,800 |
| Mar 31, 2026 | 840.00 | 845.00 | 825.00 | 825.00 | 825.00 | -2.37% | 7,200 |
| Mar 30, 2026 | 850.00 | 859.00 | 845.00 | 845.00 | 845.00 | -1.74% | 4,300 |
| Mar 27, 2026 | 870.00 | 872.00 | 856.00 | 860.00 | 835.00 | -2.49% | 15,400 |
| Mar 26, 2026 | 897.00 | 898.00 | 872.00 | 882.00 | 856.36 | -1.67% | 5,200 |
| Mar 25, 2026 | 885.00 | 897.00 | 881.00 | 897.00 | 870.92 | 3.10% | 2,300 |
| Mar 24, 2026 | 894.00 | 894.00 | 870.00 | 870.00 | 844.71 | -1.58% | 2,700 |
| Mar 23, 2026 | 897.00 | 897.00 | 872.00 | 884.00 | 858.30 | -1.67% | 8,500 |
| Mar 19, 2026 | 891.00 | 900.00 | 889.00 | 899.00 | 872.87 | 0.56% | 2,400 |
| Mar 18, 2026 | 882.00 | 894.00 | 882.00 | 894.00 | 868.01 | 1.36% | 2,400 |
| Mar 17, 2026 | 874.00 | 882.00 | 874.00 | 882.00 | 856.36 | 1.50% | 2,000 |
| Mar 16, 2026 | 889.00 | 889.00 | 860.00 | 869.00 | 843.74 | -2.25% | 4,600 |
| Mar 13, 2026 | 891.00 | 899.00 | 888.00 | 889.00 | 863.16 | -0.34% | 3,200 |
| Mar 12, 2026 | 899.00 | 900.00 | 891.00 | 892.00 | 866.07 | -0.67% | 2,800 |
| Mar 11, 2026 | 902.00 | 924.00 | 895.00 | 898.00 | 871.90 | - | 2,100 |
| Mar 10, 2026 | 891.00 | 913.00 | 891.00 | 898.00 | 871.90 | 1.01% | 2,900 |
| Mar 9, 2026 | 902.00 | 902.00 | 883.00 | 889.00 | 863.16 | -1.44% | 2,900 |
| Mar 6, 2026 | 899.00 | 914.00 | 898.00 | 902.00 | 875.78 | 0.33% | 2,100 |
| Mar 5, 2026 | 875.00 | 917.00 | 875.00 | 899.00 | 872.87 | 4.53% | 7,500 |
| Mar 4, 2026 | 896.00 | 905.00 | 860.00 | 860.00 | 835.00 | -5.60% | 20,800 |
| Mar 3, 2026 | 940.00 | 940.00 | 911.00 | 911.00 | 884.52 | -3.09% | 21,100 |
| Mar 2, 2026 | 932.00 | 940.00 | 930.00 | 940.00 | 912.67 | 0.32% | 3,800 |
| Feb 27, 2026 | 941.00 | 943.00 | 937.00 | 937.00 | 909.76 | 0.11% | 3,500 |
| Feb 26, 2026 | 942.00 | 946.00 | 936.00 | 936.00 | 908.79 | -0.32% | 7,300 |
| Feb 25, 2026 | 939.00 | 947.00 | 934.00 | 939.00 | 911.70 | -0.11% | 7,600 |
| Feb 24, 2026 | 950.00 | 950.00 | 933.00 | 940.00 | 912.67 | 0.64% | 14,900 |
| Feb 20, 2026 | 935.00 | 939.00 | 934.00 | 934.00 | 906.85 | -0.43% | 2,100 |
| Feb 19, 2026 | 935.00 | 942.00 | 930.00 | 938.00 | 910.73 | 0.32% | 7,500 |
| Feb 18, 2026 | 932.00 | 941.00 | 932.00 | 935.00 | 907.82 | 0.32% | 1,000 |
| Feb 17, 2026 | 937.00 | 944.00 | 932.00 | 932.00 | 904.91 | -0.53% | 10,100 |
| Feb 16, 2026 | 941.00 | 942.00 | 934.00 | 937.00 | 909.76 | -0.21% | 5,200 |
| Feb 13, 2026 | 939.00 | 940.00 | 933.00 | 939.00 | 911.70 | - | 7,500 |
| Feb 12, 2026 | 926.00 | 939.00 | 920.00 | 939.00 | 911.70 | 1.19% | 7,400 |
| Feb 10, 2026 | 944.00 | 944.00 | 926.00 | 928.00 | 901.02 | -2.01% | 20,100 |
| Feb 9, 2026 | 970.00 | 970.00 | 929.00 | 947.00 | 919.47 | -1.66% | 39,100 |
| Feb 6, 2026 | 961.00 | 997.00 | 950.00 | 963.00 | 935.01 | 0.73% | 25,800 |
| Feb 5, 2026 | 945.00 | 970.00 | 943.00 | 956.00 | 928.21 | 0.63% | 10,900 |
| Feb 4, 2026 | 963.00 | 973.00 | 942.00 | 950.00 | 922.38 | 0.21% | 8,700 |
| Feb 3, 2026 | 919.00 | 961.00 | 919.00 | 948.00 | 920.44 | 2.82% | 15,600 |
| Feb 2, 2026 | 956.00 | 981.00 | 915.00 | 922.00 | 895.20 | -3.46% | 44,200 |
| Jan 30, 2026 | 932.00 | 963.00 | 932.00 | 955.00 | 927.24 | 2.91% | 18,400 |
| Jan 29, 2026 | 892.00 | 970.00 | 892.00 | 928.00 | 901.02 | 4.04% | 28,900 |
| Jan 28, 2026 | 889.00 | 895.00 | 880.00 | 892.00 | 866.07 | 0.68% | 15,400 |
| Jan 27, 2026 | 878.00 | 890.00 | 878.00 | 886.00 | 860.24 | 0.91% | 11,700 |
| Jan 26, 2026 | 854.00 | 894.00 | 854.00 | 878.00 | 852.48 | 2.81% | 25,200 |
| Jan 23, 2026 | 851.00 | 854.00 | 848.00 | 854.00 | 829.17 | 0.47% | 7,200 |
| Jan 22, 2026 | 830.00 | 850.00 | 817.00 | 850.00 | 825.29 | 2.66% | 42,300 |
| Jan 21, 2026 | 827.00 | 832.00 | 817.00 | 828.00 | 803.93 | -0.24% | 18,500 |
| Jan 20, 2026 | 827.00 | 833.00 | 810.00 | 830.00 | 805.87 | 0.36% | 26,500 |
| Jan 19, 2026 | 848.00 | 849.00 | 820.00 | 827.00 | 802.96 | -0.96% | 30,200 |