Eurasia Travel Co., Ltd. (TYO:9376)
Japan · Delayed Price · Currency is JPY 792.00
+5.00 (0.64%)
May 21, 2026, 3:24 PM JST
Eurasia Travel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2026 | 799.00 | 799.00 | 795.00 | 798.00 | - | 1.40% | 400 |
| May 20, 2026 | 808.00 | 808.00 | 786.00 | 787.00 | 787.00 | -2.60% | 4,300 |
| May 19, 2026 | 801.00 | 814.00 | 801.00 | 808.00 | 808.00 | 0.87% | 2,700 |
| May 18, 2026 | 805.00 | 807.00 | 801.00 | 801.00 | 801.00 | -0.62% | 3,100 |
| May 15, 2026 | 808.00 | 808.00 | 805.00 | 806.00 | 806.00 | - | 2,300 |
| May 14, 2026 | 814.00 | 816.00 | 806.00 | 806.00 | 806.00 | -0.37% | 5,000 |
| May 13, 2026 | 808.00 | 815.00 | 808.00 | 809.00 | 809.00 | 0.12% | 3,000 |
| May 12, 2026 | 807.00 | 818.00 | 807.00 | 808.00 | 808.00 | - | 4,900 |
| May 11, 2026 | 808.00 | 816.00 | 808.00 | 808.00 | 808.00 | - | 3,800 |
| May 8, 2026 | 813.00 | 828.00 | 807.00 | 808.00 | 808.00 | -4.94% | 15,400 |
| May 7, 2026 | 865.00 | 865.00 | 850.00 | 850.00 | 850.00 | - | 1,300 |
| May 1, 2026 | 854.00 | 854.00 | 850.00 | 850.00 | 850.00 | -0.47% | 3,100 |
| Apr 30, 2026 | 857.00 | 868.00 | 854.00 | 854.00 | 854.00 | 0.12% | 1,100 |
| Apr 28, 2026 | 851.00 | 866.00 | 851.00 | 853.00 | 853.00 | -0.47% | 1,200 |
| Apr 27, 2026 | 856.00 | 867.00 | 856.00 | 857.00 | 857.00 | 0.82% | 1,500 |
| Apr 24, 2026 | 853.00 | 865.00 | 850.00 | 850.00 | 850.00 | -0.35% | 1,200 |
| Apr 23, 2026 | 856.00 | 867.00 | 853.00 | 853.00 | 853.00 | -1.95% | 1,100 |
| Apr 22, 2026 | 868.00 | 870.00 | 868.00 | 870.00 | 870.00 | 1.52% | 200 |
| Apr 21, 2026 | 864.00 | 869.00 | 857.00 | 857.00 | 857.00 | -1.49% | 700 |
| Apr 20, 2026 | 866.00 | 870.00 | 865.00 | 870.00 | 870.00 | 1.64% | 1,900 |
| Apr 17, 2026 | 861.00 | 861.00 | 856.00 | 856.00 | 856.00 | - | 500 |
| Apr 16, 2026 | 856.00 | 861.00 | 856.00 | 856.00 | 856.00 | - | 700 |
| Apr 15, 2026 | 859.00 | 859.00 | 856.00 | 856.00 | 856.00 | 0.12% | 2,300 |
| Apr 14, 2026 | 859.00 | 859.00 | 855.00 | 855.00 | 855.00 | - | 700 |
| Apr 13, 2026 | 850.00 | 859.00 | 850.00 | 855.00 | 855.00 | -0.81% | 2,100 |
| Apr 10, 2026 | 864.00 | 870.00 | 850.00 | 862.00 | 862.00 | 0.35% | 3,300 |
| Apr 9, 2026 | 894.00 | 894.00 | 859.00 | 859.00 | 859.00 | 1.06% | 7,500 |
| Apr 8, 2026 | 853.00 | 855.00 | 849.00 | 850.00 | 850.00 | 0.59% | 2,800 |
| Apr 7, 2026 | 845.00 | 845.00 | 841.00 | 845.00 | 845.00 | 0.60% | 1,200 |
| Apr 6, 2026 | 851.00 | 853.00 | 840.00 | 840.00 | 840.00 | -0.83% | 1,500 |
| Apr 3, 2026 | 833.00 | 847.00 | 832.00 | 847.00 | 847.00 | 1.68% | 900 |
| Apr 2, 2026 | 849.00 | 850.00 | 824.00 | 833.00 | 833.00 | -1.65% | 12,400 |
| 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 |