Eurasia Travel Co., Ltd. (TYO:9376)
Japan · Delayed Price · Currency is JPY 831.00
+3.00 (0.36%)
Aug 27, 2026, 1:05 PM JST
Eurasia Travel Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 822.00 | 828.00 | 822.00 | 828.00 | 828.00 | 0.36% | 4,000 |
| Aug 25, 2026 | 820.00 | 825.00 | 820.00 | 825.00 | 825.00 | 0.61% | 2,900 |
| Aug 24, 2026 | 820.00 | 823.00 | 818.00 | 820.00 | 820.00 | 0.24% | 5,300 |
| Aug 21, 2026 | 815.00 | 818.00 | 813.00 | 818.00 | 818.00 | - | 3,300 |
| Aug 20, 2026 | 815.00 | 818.00 | 812.00 | 818.00 | 818.00 | 0.74% | 3,800 |
| Aug 19, 2026 | 808.00 | 812.00 | 808.00 | 812.00 | 812.00 | - | 900 |
| Aug 18, 2026 | 816.00 | 816.00 | 811.00 | 812.00 | 812.00 | -0.49% | 1,300 |
| Aug 17, 2026 | 806.00 | 819.00 | 806.00 | 816.00 | 816.00 | 1.62% | 4,400 |
| Aug 14, 2026 | 803.00 | 803.00 | 801.00 | 803.00 | 803.00 | -0.50% | 6,400 |
| Aug 13, 2026 | 809.00 | 817.00 | 807.00 | 807.00 | 807.00 | 0.12% | 3,100 |
| Aug 12, 2026 | 806.00 | 808.00 | 802.00 | 806.00 | 806.00 | -0.37% | 1,300 |
| Aug 10, 2026 | 807.00 | 837.00 | 806.00 | 809.00 | 809.00 | 0.25% | 6,500 |
| Aug 7, 2026 | 807.00 | 807.00 | 800.00 | 807.00 | 807.00 | 0.75% | 1,100 |
| Aug 6, 2026 | 794.00 | 802.00 | 792.00 | 801.00 | 801.00 | 0.25% | 3,300 |
| Aug 5, 2026 | 791.00 | 800.00 | 776.00 | 799.00 | 799.00 | -0.25% | 8,400 |
| Aug 4, 2026 | 802.00 | 813.00 | 800.00 | 801.00 | 801.00 | -1.72% | 3,200 |
| Aug 3, 2026 | 811.00 | 815.00 | 805.00 | 815.00 | 815.00 | 0.49% | 4,000 |
| Jul 31, 2026 | 810.00 | 811.00 | 810.00 | 811.00 | 811.00 | 0.12% | 3,500 |
| Jul 30, 2026 | 806.00 | 810.00 | 806.00 | 810.00 | 810.00 | 0.25% | 1,800 |
| Jul 29, 2026 | 808.00 | 808.00 | 807.00 | 808.00 | 808.00 | -0.12% | 2,200 |
| Jul 28, 2026 | 807.00 | 809.00 | 807.00 | 809.00 | 809.00 | 0.25% | 900 |
| Jul 27, 2026 | 810.00 | 812.00 | 806.00 | 807.00 | 807.00 | -0.37% | 2,600 |
| Jul 24, 2026 | 814.00 | 814.00 | 810.00 | 810.00 | 810.00 | -0.37% | 200 |
| Jul 23, 2026 | 807.00 | 813.00 | 807.00 | 813.00 | 813.00 | 0.37% | 2,500 |
| Jul 22, 2026 | 809.00 | 810.00 | 796.00 | 810.00 | 810.00 | 1.25% | 4,800 |
| Jul 21, 2026 | 800.00 | 808.00 | 795.00 | 800.00 | 800.00 | 0.76% | 2,800 |
| Jul 17, 2026 | 808.00 | 808.00 | 794.00 | 794.00 | 794.00 | -0.25% | 1,800 |
| Jul 16, 2026 | 798.00 | 809.00 | 796.00 | 796.00 | 796.00 | -0.25% | 1,600 |
| Jul 15, 2026 | 799.00 | 801.00 | 798.00 | 798.00 | 798.00 | -0.13% | 1,100 |
| Jul 14, 2026 | 804.00 | 804.00 | 799.00 | 799.00 | 799.00 | -0.75% | 1,800 |
| Jul 13, 2026 | 800.00 | 810.00 | 800.00 | 805.00 | 805.00 | 0.63% | 1,000 |
| Jul 10, 2026 | 791.00 | 808.00 | 791.00 | 800.00 | 800.00 | 0.63% | 2,500 |
| Jul 9, 2026 | 807.00 | 807.00 | 794.00 | 795.00 | 795.00 | -1.73% | 2,700 |
| Jul 8, 2026 | 795.00 | 809.00 | 795.00 | 809.00 | 809.00 | 1.63% | 1,800 |
| Jul 7, 2026 | 799.00 | 810.00 | 796.00 | 796.00 | 796.00 | -0.38% | 2,500 |
| Jul 6, 2026 | 800.00 | 805.00 | 791.00 | 799.00 | 799.00 | - | 8,000 |
| Jul 3, 2026 | 798.00 | 800.00 | 791.00 | 799.00 | 799.00 | 0.13% | 2,000 |
| Jul 2, 2026 | 796.00 | 798.00 | 790.00 | 798.00 | 798.00 | 2.18% | 1,400 |
| Jul 1, 2026 | 796.00 | 796.00 | 781.00 | 781.00 | 781.00 | -0.89% | 1,100 |
| Jun 30, 2026 | 775.00 | 790.00 | 775.00 | 788.00 | 788.00 | -0.25% | 3,600 |
| Jun 29, 2026 | 770.00 | 790.00 | 770.00 | 790.00 | 790.00 | 3.54% | 2,500 |
| Jun 26, 2026 | 760.00 | 777.00 | 760.00 | 763.00 | 763.00 | 0.26% | 2,800 |
| Jun 25, 2026 | 769.00 | 776.00 | 761.00 | 761.00 | 761.00 | -0.52% | 1,900 |
| Jun 24, 2026 | 775.00 | 785.00 | 754.00 | 765.00 | 765.00 | -1.54% | 7,000 |
| Jun 23, 2026 | 777.00 | 777.00 | 777.00 | 777.00 | 777.00 | - | 100 |
| Jun 22, 2026 | 778.00 | 783.00 | 777.00 | 777.00 | 777.00 | -1.02% | 1,900 |
| Jun 19, 2026 | 782.00 | 785.00 | 770.00 | 785.00 | 785.00 | 1.95% | 1,800 |
| Jun 18, 2026 | 770.00 | 773.00 | 770.00 | 770.00 | 770.00 | - | 2,200 |
| Jun 17, 2026 | 771.00 | 771.00 | 760.00 | 770.00 | 770.00 | - | 3,500 |
| Jun 16, 2026 | 785.00 | 791.00 | 770.00 | 770.00 | 770.00 | -1.79% | 9,800 |