Abhotel Co., Ltd. (XNGO:6565)
Japan · Delayed Price · Currency is JPY 1,421.00
-14.00 (-0.98%)
At close: Jul 17, 2026
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,436.00 | 1,437.00 | 1,421.00 | 1,421.00 | 1,421.00 | -0.98% | 900 |
| Jul 16, 2026 | 1,429.00 | 1,435.00 | 1,413.00 | 1,435.00 | 1,435.00 | 0.70% | 900 |
| Jul 15, 2026 | 1,405.00 | 1,425.00 | 1,402.00 | 1,425.00 | 1,425.00 | 2.00% | 300 |
| Jul 14, 2026 | 1,408.00 | 1,408.00 | 1,391.00 | 1,397.00 | 1,397.00 | -0.85% | 1,900 |
| Jul 13, 2026 | 1,400.00 | 1,434.00 | 1,400.00 | 1,409.00 | 1,409.00 | -1.40% | 2,300 |
| Jul 10, 2026 | 1,423.00 | 1,430.00 | 1,420.00 | 1,429.00 | 1,429.00 | 2.58% | 2,700 |
| Jul 9, 2026 | 1,400.00 | 1,423.00 | 1,379.00 | 1,393.00 | 1,393.00 | -0.36% | 1,400 |
| Jul 8, 2026 | 1,375.00 | 1,398.00 | 1,364.00 | 1,398.00 | 1,398.00 | 1.67% | 3,300 |
| Jul 7, 2026 | 1,361.00 | 1,399.00 | 1,361.00 | 1,375.00 | 1,375.00 | 1.10% | 3,000 |
| Jul 6, 2026 | 1,354.00 | 1,363.00 | 1,354.00 | 1,360.00 | 1,360.00 | - | 3,900 |
| Jul 3, 2026 | 1,370.00 | 1,370.00 | 1,351.00 | 1,360.00 | 1,360.00 | -0.58% | 2,100 |
| Jul 2, 2026 | 1,370.00 | 1,370.00 | 1,343.00 | 1,368.00 | 1,368.00 | -2.22% | 4,800 |
| Jul 1, 2026 | 1,349.00 | 1,399.00 | 1,345.00 | 1,399.00 | 1,399.00 | 4.17% | 1,800 |
| Jun 30, 2026 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | 1,343.00 | - | 200 |
| Jun 29, 2026 | 1,342.00 | 1,346.00 | 1,323.00 | 1,343.00 | 1,343.00 | -0.07% | 1,800 |
| Jun 26, 2026 | 1,334.00 | 1,344.00 | 1,323.00 | 1,344.00 | 1,344.00 | 0.83% | 28,500 |
| Jun 25, 2026 | 1,350.00 | 1,360.00 | 1,332.00 | 1,333.00 | 1,333.00 | 0.30% | 3,800 |
| Jun 24, 2026 | 1,326.00 | 1,350.00 | 1,322.00 | 1,329.00 | 1,329.00 | -0.82% | 2,800 |
| Jun 23, 2026 | 1,322.00 | 1,340.00 | 1,321.00 | 1,340.00 | 1,340.00 | 1.44% | 1,400 |
| Jun 22, 2026 | 1,320.00 | 1,337.00 | 1,309.00 | 1,321.00 | 1,321.00 | 1.07% | 1,500 |
| Jun 19, 2026 | 1,330.00 | 1,330.00 | 1,299.00 | 1,307.00 | 1,307.00 | -2.97% | 42,200 |
| Jun 18, 2026 | 1,349.00 | 1,349.00 | 1,324.00 | 1,347.00 | 1,347.00 | 1.58% | 10,900 |
| Jun 17, 2026 | 1,329.00 | 1,330.00 | 1,318.00 | 1,326.00 | 1,326.00 | -0.23% | 2,200 |
| Jun 16, 2026 | 1,328.00 | 1,329.00 | 1,313.00 | 1,329.00 | 1,329.00 | 0.08% | 5,800 |
| Jun 15, 2026 | 1,316.00 | 1,334.00 | 1,316.00 | 1,328.00 | 1,328.00 | 0.99% | 2,100 |
| Jun 12, 2026 | 1,320.00 | 1,320.00 | 1,305.00 | 1,315.00 | 1,315.00 | 0.69% | 2,600 |
| Jun 11, 2026 | 1,323.00 | 1,323.00 | 1,304.00 | 1,306.00 | 1,306.00 | -1.36% | 4,300 |
| Jun 10, 2026 | 1,344.00 | 1,344.00 | 1,324.00 | 1,324.00 | 1,324.00 | -0.15% | 1,000 |
| Jun 9, 2026 | 1,310.00 | 1,365.00 | 1,310.00 | 1,326.00 | 1,326.00 | 1.69% | 2,000 |
| Jun 8, 2026 | 1,320.00 | 1,326.00 | 1,304.00 | 1,304.00 | 1,304.00 | -1.73% | 6,700 |
| Jun 5, 2026 | 1,324.00 | 1,338.00 | 1,319.00 | 1,327.00 | 1,327.00 | 0.23% | 8,900 |
| Jun 4, 2026 | 1,345.00 | 1,345.00 | 1,320.00 | 1,324.00 | 1,324.00 | 0.30% | 2,300 |
| Jun 3, 2026 | 1,321.00 | 1,325.00 | 1,318.00 | 1,320.00 | 1,320.00 | - | 6,000 |
| Jun 2, 2026 | 1,342.00 | 1,342.00 | 1,320.00 | 1,320.00 | 1,320.00 | -1.12% | 9,400 |
| Jun 1, 2026 | 1,345.00 | 1,345.00 | 1,333.00 | 1,335.00 | 1,335.00 | -0.52% | 3,500 |
| May 29, 2026 | 1,356.00 | 1,356.00 | 1,339.00 | 1,342.00 | 1,342.00 | 0.15% | 6,400 |
| May 28, 2026 | 1,365.00 | 1,365.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.37% | 4,800 |
| May 27, 2026 | 1,355.00 | 1,368.00 | 1,345.00 | 1,345.00 | 1,345.00 | -0.88% | 8,600 |
| May 26, 2026 | 1,352.00 | 1,365.00 | 1,352.00 | 1,357.00 | 1,357.00 | 0.52% | 1,400 |
| May 25, 2026 | 1,350.00 | 1,365.00 | 1,349.00 | 1,350.00 | 1,350.00 | - | 6,000 |
| May 22, 2026 | 1,360.00 | 1,360.00 | 1,342.00 | 1,350.00 | 1,350.00 | 0.75% | 1,800 |
| May 21, 2026 | 1,341.00 | 1,345.00 | 1,340.00 | 1,340.00 | 1,340.00 | - | 3,400 |
| May 20, 2026 | 1,350.00 | 1,350.00 | 1,340.00 | 1,340.00 | 1,340.00 | -0.67% | 8,400 |
| May 19, 2026 | 1,355.00 | 1,369.00 | 1,341.00 | 1,349.00 | 1,349.00 | 0.45% | 3,200 |
| May 18, 2026 | 1,341.00 | 1,344.00 | 1,340.00 | 1,343.00 | 1,343.00 | 0.15% | 3,200 |
| May 15, 2026 | 1,359.00 | 1,359.00 | 1,340.00 | 1,341.00 | 1,341.00 | -0.07% | 1,800 |
| May 14, 2026 | 1,360.00 | 1,371.00 | 1,339.00 | 1,342.00 | 1,342.00 | -1.47% | 23,200 |
| May 13, 2026 | 1,363.00 | 1,400.00 | 1,360.00 | 1,362.00 | 1,362.00 | -0.22% | 13,400 |
| May 12, 2026 | 1,380.00 | 1,381.00 | 1,357.00 | 1,365.00 | 1,365.00 | -0.73% | 7,700 |
| May 11, 2026 | 1,371.00 | 1,378.00 | 1,363.00 | 1,375.00 | 1,375.00 | 1.03% | 12,700 |