Eurasia Travel Co., Ltd. (TYO:9376)
Japan · Delayed Price · Currency is JPY 766.00
-4.00 (-0.52%)
Oct 9, 2026, 3:23 PM JST
Eurasia Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 770.00 | 770.00 | 766.00 | 766.00 | 766.00 | -0.52% | 3,100 |
| Oct 8, 2026 | 772.00 | 774.00 | 770.00 | 770.00 | 770.00 | -0.39% | 1,700 |
| Oct 7, 2026 | 776.00 | 777.00 | 770.00 | 773.00 | 773.00 | -0.39% | 3,900 |
| Oct 6, 2026 | 785.00 | 785.00 | 776.00 | 776.00 | 776.00 | -1.40% | 500 |
| Oct 5, 2026 | 777.00 | 789.00 | 777.00 | 787.00 | 787.00 | 0.90% | 1,700 |
| Oct 2, 2026 | 775.00 | 792.00 | 775.00 | 780.00 | 780.00 | 0.52% | 2,700 |
| Oct 1, 2026 | 791.00 | 791.00 | 772.00 | 776.00 | 776.00 | -1.90% | 4,400 |
| Sep 30, 2026 | 794.00 | 794.00 | 782.00 | 791.00 | 791.00 | 1.54% | 6,700 |
| Sep 29, 2026 | 800.00 | 800.00 | 748.00 | 779.00 | 779.00 | -4.42% | 33,100 |
| Sep 28, 2026 | 848.00 | 848.00 | 835.00 | 840.00 | 815.00 | -1.18% | 17,500 |
| Sep 25, 2026 | 850.00 | 851.00 | 840.00 | 850.00 | 824.70 | 0.24% | 13,100 |
| Sep 24, 2026 | 848.00 | 850.00 | 840.00 | 848.00 | 822.76 | 0.95% | 10,800 |
| Sep 18, 2026 | 844.00 | 846.00 | 840.00 | 840.00 | 815.00 | - | 4,800 |
| Sep 17, 2026 | 845.00 | 845.00 | 840.00 | 840.00 | 815.00 | -0.59% | 3,300 |
| Sep 16, 2026 | 846.00 | 846.00 | 840.00 | 845.00 | 819.85 | - | 5,100 |
| Sep 15, 2026 | 845.00 | 845.00 | 844.00 | 845.00 | 819.85 | 0.60% | 2,700 |
| Sep 14, 2026 | 841.00 | 844.00 | 840.00 | 840.00 | 815.00 | 0.48% | 1,900 |
| Sep 11, 2026 | 835.00 | 845.00 | 830.00 | 836.00 | 811.12 | 0.12% | 6,000 |
| Sep 10, 2026 | 840.00 | 841.00 | 832.00 | 835.00 | 810.15 | -0.95% | 3,000 |
| Sep 9, 2026 | 833.00 | 844.00 | 833.00 | 843.00 | 817.91 | 0.60% | 1,900 |
| Sep 8, 2026 | 839.00 | 844.00 | 828.00 | 838.00 | 813.06 | -0.12% | 2,900 |
| Sep 7, 2026 | 839.00 | 839.00 | 826.00 | 839.00 | 814.03 | 1.70% | 2,900 |
| Sep 4, 2026 | 825.00 | 835.00 | 821.00 | 825.00 | 800.45 | 0.12% | 3,100 |
| Sep 3, 2026 | 832.00 | 835.00 | 824.00 | 824.00 | 799.48 | -0.12% | 500 |
| Sep 2, 2026 | 824.00 | 835.00 | 824.00 | 825.00 | 800.45 | -1.08% | 2,300 |
| Sep 1, 2026 | 840.00 | 840.00 | 824.00 | 834.00 | 809.18 | -0.71% | 4,900 |
| Aug 31, 2026 | 841.00 | 843.00 | 838.00 | 840.00 | 815.00 | -0.12% | 4,200 |
| Aug 28, 2026 | 837.00 | 843.00 | 832.00 | 841.00 | 815.97 | 1.20% | 5,300 |
| Aug 27, 2026 | 829.00 | 839.00 | 829.00 | 831.00 | 806.27 | 0.36% | 2,800 |
| Aug 26, 2026 | 822.00 | 828.00 | 822.00 | 828.00 | 803.36 | 0.36% | 4,000 |
| Aug 25, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 800.45 | 0.61% | 2,900 |
| Aug 24, 2026 | 820.00 | 823.00 | 818.00 | 820.00 | 795.60 | 0.24% | 5,300 |
| Aug 21, 2026 | 815.00 | 818.00 | 813.00 | 818.00 | 793.65 | - | 3,300 |
| Aug 20, 2026 | 815.00 | 818.00 | 812.00 | 818.00 | 793.65 | 0.74% | 3,800 |
| Aug 19, 2026 | 808.00 | 812.00 | 808.00 | 812.00 | 787.83 | - | 900 |
| Aug 18, 2026 | 816.00 | 816.00 | 811.00 | 812.00 | 787.83 | -0.49% | 1,300 |
| Aug 17, 2026 | 806.00 | 819.00 | 806.00 | 816.00 | 791.71 | 1.62% | 4,400 |
| Aug 14, 2026 | 803.00 | 803.00 | 801.00 | 803.00 | 779.10 | -0.50% | 6,400 |
| Aug 13, 2026 | 809.00 | 817.00 | 807.00 | 807.00 | 782.98 | 0.12% | 3,100 |
| Aug 12, 2026 | 806.00 | 808.00 | 802.00 | 806.00 | 782.01 | -0.37% | 1,300 |
| Aug 10, 2026 | 807.00 | 837.00 | 806.00 | 809.00 | 784.92 | 0.25% | 6,500 |
| Aug 7, 2026 | 807.00 | 807.00 | 800.00 | 807.00 | 782.98 | 0.75% | 1,100 |
| Aug 6, 2026 | 794.00 | 802.00 | 792.00 | 801.00 | 777.16 | 0.25% | 3,300 |
| Aug 5, 2026 | 791.00 | 800.00 | 776.00 | 799.00 | 775.22 | -0.25% | 8,400 |
| Aug 4, 2026 | 802.00 | 813.00 | 800.00 | 801.00 | 777.16 | -1.72% | 3,200 |
| Aug 3, 2026 | 811.00 | 815.00 | 805.00 | 815.00 | 790.74 | 0.49% | 4,000 |
| Jul 31, 2026 | 810.00 | 811.00 | 810.00 | 811.00 | 786.86 | 0.12% | 3,500 |
| Jul 30, 2026 | 806.00 | 810.00 | 806.00 | 810.00 | 785.89 | 0.25% | 1,800 |
| Jul 29, 2026 | 808.00 | 808.00 | 807.00 | 808.00 | 783.95 | -0.12% | 2,200 |
| Jul 28, 2026 | 807.00 | 809.00 | 807.00 | 809.00 | 784.92 | 0.25% | 900 |