Abhotel Co., Ltd. (XNGO:6565)
Japan · Delayed Price · Currency is JPY 1,327.00
+3.00 (0.23%)
At close: Jun 5, 2026
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 1,378.00 | 1,384.00 | 1,361.00 | 1,361.00 | 1,361.00 | -0.73% | 17,600 |
| May 7, 2026 | 1,391.00 | 1,404.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.80% | 4,900 |
| May 1, 2026 | 1,397.00 | 1,460.00 | 1,376.00 | 1,382.00 | 1,382.00 | -0.43% | 5,800 |
| Apr 30, 2026 | 1,376.00 | 1,399.00 | 1,365.00 | 1,388.00 | 1,388.00 | -2.80% | 20,200 |
| Apr 28, 2026 | 1,394.00 | 1,428.00 | 1,382.00 | 1,428.00 | 1,428.00 | 2.29% | 16,500 |
| Apr 27, 2026 | 1,414.00 | 1,416.00 | 1,396.00 | 1,396.00 | 1,396.00 | -1.13% | 25,400 |
| Apr 24, 2026 | 1,421.00 | 1,437.00 | 1,412.00 | 1,412.00 | 1,412.00 | -1.05% | 20,700 |
| Apr 23, 2026 | 1,433.00 | 1,441.00 | 1,420.00 | 1,427.00 | 1,427.00 | -1.25% | 16,200 |
| Apr 22, 2026 | 1,426.00 | 1,448.00 | 1,426.00 | 1,445.00 | 1,445.00 | -0.34% | 35,200 |
| Apr 21, 2026 | 1,450.00 | 1,465.00 | 1,450.00 | 1,450.00 | 1,450.00 | 0.21% | 12,000 |
| Apr 20, 2026 | 1,450.00 | 1,457.00 | 1,445.00 | 1,447.00 | 1,447.00 | - | 8,200 |
| Apr 17, 2026 | 1,450.00 | 1,460.00 | 1,445.00 | 1,447.00 | 1,447.00 | -0.62% | 9,300 |
| Apr 16, 2026 | 1,475.00 | 1,488.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.76% | 22,100 |
| Apr 15, 2026 | 1,435.00 | 1,486.00 | 1,435.00 | 1,445.00 | 1,445.00 | 0.70% | 6,100 |
| Apr 14, 2026 | 1,456.00 | 1,456.00 | 1,428.00 | 1,435.00 | 1,435.00 | -1.31% | 13,200 |
| Apr 13, 2026 | 1,483.00 | 1,485.00 | 1,445.00 | 1,454.00 | 1,454.00 | -1.82% | 30,800 |
| Apr 10, 2026 | 1,496.00 | 1,509.00 | 1,478.00 | 1,481.00 | 1,481.00 | -2.63% | 16,900 |
| Apr 9, 2026 | 1,473.00 | 1,521.00 | 1,455.00 | 1,521.00 | 1,521.00 | 2.98% | 31,500 |
| Apr 8, 2026 | 1,440.00 | 1,486.00 | 1,440.00 | 1,477.00 | 1,477.00 | 2.64% | 15,100 |
| Apr 7, 2026 | 1,446.00 | 1,452.00 | 1,439.00 | 1,439.00 | 1,439.00 | -0.69% | 3,200 |
| Apr 6, 2026 | 1,454.00 | 1,461.00 | 1,444.00 | 1,449.00 | 1,449.00 | -0.34% | 12,600 |
| Apr 3, 2026 | 1,434.00 | 1,457.00 | 1,430.00 | 1,454.00 | 1,454.00 | 1.82% | 21,400 |
| Apr 2, 2026 | 1,413.00 | 1,436.00 | 1,413.00 | 1,428.00 | 1,428.00 | 1.42% | 14,200 |
| Apr 1, 2026 | 1,389.00 | 1,428.00 | 1,389.00 | 1,408.00 | 1,408.00 | 1.29% | 44,100 |
| Mar 31, 2026 | 1,405.00 | 1,418.00 | 1,379.00 | 1,390.00 | 1,390.00 | -2.73% | 46,000 |
| Mar 30, 2026 | 1,422.00 | 1,437.00 | 1,412.00 | 1,429.00 | 1,429.00 | -1.58% | 25,400 |
| Mar 27, 2026 | 1,497.00 | 1,500.00 | 1,482.00 | 1,486.00 | 1,452.00 | -0.93% | 9,400 |
| Mar 26, 2026 | 1,504.00 | 1,504.00 | 1,476.00 | 1,500.00 | 1,465.68 | -0.20% | 11,200 |
| Mar 25, 2026 | 1,489.00 | 1,513.00 | 1,482.00 | 1,503.00 | 1,468.61 | 1.97% | 30,300 |
| Mar 24, 2026 | 1,495.00 | 1,495.00 | 1,459.00 | 1,474.00 | 1,440.27 | - | 14,700 |