Abhotel Co., Ltd. (XNGO:6565)
Japan · Delayed Price · Currency is JPY 1,291.00
+1.00 (0.08%)
At close: Nov 2, 2026
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 1,290.00 | 1,310.00 | 1,280.00 | 1,291.00 | 1,291.00 | 0.08% | 20,200 |
| Oct 30, 2026 | 1,271.00 | 1,290.00 | 1,264.00 | 1,290.00 | 1,290.00 | 1.42% | 11,000 |
| Oct 29, 2026 | 1,273.00 | 1,273.00 | 1,272.00 | 1,272.00 | 1,272.00 | -0.08% | 200 |
| Oct 28, 2026 | 1,260.00 | 1,274.00 | 1,258.00 | 1,273.00 | 1,273.00 | 1.52% | 1,900 |
| Oct 27, 2026 | 1,253.00 | 1,259.00 | 1,253.00 | 1,254.00 | 1,254.00 | 0.24% | 1,900 |
| Oct 26, 2026 | 1,258.00 | 1,258.00 | 1,250.00 | 1,251.00 | 1,251.00 | 0.16% | 1,700 |
| Oct 23, 2026 | 1,251.00 | 1,251.00 | 1,244.00 | 1,249.00 | 1,249.00 | -0.40% | 6,300 |
| Oct 22, 2026 | 1,268.00 | 1,268.00 | 1,241.00 | 1,254.00 | 1,254.00 | -0.56% | 5,400 |
| Oct 21, 2026 | 1,261.00 | 1,262.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.24% | 2,000 |
| Oct 20, 2026 | 1,270.00 | 1,275.00 | 1,255.00 | 1,258.00 | 1,258.00 | -1.10% | 5,400 |
| Oct 19, 2026 | 1,270.00 | 1,275.00 | 1,268.00 | 1,272.00 | 1,272.00 | 0.16% | 2,600 |
| Oct 16, 2026 | 1,268.00 | 1,273.00 | 1,267.00 | 1,270.00 | 1,270.00 | 0.16% | 7,000 |
| Oct 15, 2026 | 1,278.00 | 1,278.00 | 1,250.00 | 1,268.00 | 1,268.00 | -0.94% | 9,500 |
| Oct 14, 2026 | 1,290.00 | 1,299.00 | 1,280.00 | 1,280.00 | 1,280.00 | -0.54% | 6,400 |
| Oct 13, 2026 | 1,283.00 | 1,288.00 | 1,283.00 | 1,287.00 | 1,287.00 | 0.31% | 1,200 |
| Oct 9, 2026 | 1,282.00 | 1,288.00 | 1,277.00 | 1,283.00 | 1,283.00 | 0.16% | 2,000 |
| Oct 8, 2026 | 1,283.00 | 1,284.00 | 1,281.00 | 1,281.00 | 1,281.00 | -0.08% | 800 |
| Oct 7, 2026 | 1,285.00 | 1,291.00 | 1,282.00 | 1,282.00 | 1,282.00 | -0.23% | 1,600 |
| Oct 6, 2026 | 1,287.00 | 1,292.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.39% | 4,400 |
| Oct 5, 2026 | 1,289.00 | 1,293.00 | 1,288.00 | 1,290.00 | 1,290.00 | 0.08% | 2,000 |
| Oct 2, 2026 | 1,296.00 | 1,296.00 | 1,286.00 | 1,289.00 | 1,289.00 | -0.54% | 3,300 |
| Oct 1, 2026 | 1,309.00 | 1,309.00 | 1,291.00 | 1,296.00 | 1,296.00 | -0.54% | 4,800 |
| Sep 30, 2026 | 1,305.00 | 1,309.00 | 1,301.00 | 1,303.00 | 1,303.00 | 0.23% | 600 |
| Sep 29, 2026 | 1,310.00 | 1,311.00 | 1,290.00 | 1,300.00 | 1,300.00 | -0.46% | 4,000 |
| Sep 28, 2026 | 1,316.00 | 1,329.00 | 1,303.00 | 1,306.00 | 1,306.00 | -0.61% | 7,300 |
| Sep 25, 2026 | 1,320.00 | 1,321.00 | 1,312.00 | 1,314.00 | 1,314.00 | -0.45% | 33,000 |
| Sep 24, 2026 | 1,305.00 | 1,320.00 | 1,305.00 | 1,320.00 | 1,320.00 | 1.54% | 3,100 |
| Sep 18, 2026 | 1,303.00 | 1,309.00 | 1,297.00 | 1,300.00 | 1,300.00 | 0.39% | 800 |
| Sep 17, 2026 | 1,300.00 | 1,305.00 | 1,293.00 | 1,295.00 | 1,295.00 | -0.15% | 2,300 |
| Sep 16, 2026 | 1,289.00 | 1,297.00 | 1,278.00 | 1,297.00 | 1,297.00 | 0.62% | 2,900 |
| Sep 15, 2026 | 1,285.00 | 1,289.00 | 1,282.00 | 1,289.00 | 1,289.00 | 0.31% | 1,200 |
| Sep 14, 2026 | 1,290.00 | 1,290.00 | 1,284.00 | 1,285.00 | 1,285.00 | -0.39% | 2,400 |
| Sep 11, 2026 | 1,314.00 | 1,314.00 | 1,290.00 | 1,290.00 | 1,290.00 | 0.23% | 1,200 |
| Sep 10, 2026 | 1,307.00 | 1,307.00 | 1,284.00 | 1,287.00 | 1,287.00 | -0.62% | 4,100 |
| Sep 9, 2026 | 1,310.00 | 1,310.00 | 1,295.00 | 1,295.00 | 1,295.00 | -0.15% | 1,000 |
| Sep 8, 2026 | 1,300.00 | 1,300.00 | 1,291.00 | 1,297.00 | 1,297.00 | -0.31% | 3,200 |
| Sep 7, 2026 | 1,320.00 | 1,320.00 | 1,300.00 | 1,301.00 | 1,301.00 | 0.08% | 4,300 |
| Sep 4, 2026 | 1,295.00 | 1,306.00 | 1,295.00 | 1,300.00 | 1,300.00 | 0.39% | 1,100 |
| Sep 3, 2026 | 1,295.00 | 1,295.00 | 1,287.00 | 1,295.00 | 1,295.00 | 0.08% | 1,900 |
| Sep 2, 2026 | 1,302.00 | 1,302.00 | 1,291.00 | 1,294.00 | 1,294.00 | -0.38% | 2,900 |
| Sep 1, 2026 | 1,328.00 | 1,329.00 | 1,296.00 | 1,299.00 | 1,299.00 | -0.69% | 7,300 |
| Aug 31, 2026 | 1,309.00 | 1,319.00 | 1,303.00 | 1,308.00 | 1,308.00 | 0.23% | 2,200 |
| Aug 28, 2026 | 1,302.00 | 1,305.00 | 1,301.00 | 1,305.00 | 1,305.00 | 0.15% | 4,700 |
| Aug 27, 2026 | 1,302.00 | 1,309.00 | 1,302.00 | 1,303.00 | 1,303.00 | -0.15% | 1,600 |
| Aug 26, 2026 | 1,302.00 | 1,310.00 | 1,302.00 | 1,305.00 | 1,305.00 | 0.38% | 4,400 |
| Aug 25, 2026 | 1,323.00 | 1,323.00 | 1,296.00 | 1,300.00 | 1,300.00 | 0.39% | 4,100 |
| Aug 24, 2026 | 1,290.00 | 1,301.00 | 1,290.00 | 1,295.00 | 1,295.00 | -1.15% | 2,200 |
| Aug 21, 2026 | 1,311.00 | 1,328.00 | 1,310.00 | 1,310.00 | 1,310.00 | - | 2,300 |
| Aug 20, 2026 | 1,296.00 | 1,334.00 | 1,286.00 | 1,310.00 | 1,310.00 | 2.34% | 5,000 |
| Aug 19, 2026 | 1,270.00 | 1,293.00 | 1,268.00 | 1,280.00 | 1,280.00 | 1.03% | 3,800 |