Abhotel Co., Ltd. (XNGO:6565)
Japan · Delayed Price · Currency is JPY 1,343.00
+2.00 (0.15%)
At close: May 18, 2026
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.84% | 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 |
| Mar 23, 2026 | 1,500.00 | 1,503.00 | 1,471.00 | 1,474.00 | 1,440.27 | -3.09% | 31,800 |
| Mar 19, 2026 | 1,514.00 | 1,532.00 | 1,511.00 | 1,521.00 | 1,486.20 | -0.13% | 11,800 |
| Mar 18, 2026 | 1,517.00 | 1,525.00 | 1,515.00 | 1,523.00 | 1,488.15 | 0.53% | 11,700 |
| Mar 17, 2026 | 1,506.00 | 1,528.00 | 1,506.00 | 1,515.00 | 1,480.34 | 1.41% | 12,300 |
| Mar 16, 2026 | 1,470.00 | 1,502.00 | 1,463.00 | 1,494.00 | 1,459.82 | 1.15% | 17,400 |
| Mar 13, 2026 | 1,500.00 | 1,501.00 | 1,473.00 | 1,477.00 | 1,443.21 | -2.44% | 30,400 |
| Mar 12, 2026 | 1,500.00 | 1,529.00 | 1,500.00 | 1,514.00 | 1,479.36 | -3.20% | 51,200 |
| Mar 11, 2026 | 1,548.00 | 1,577.00 | 1,548.00 | 1,564.00 | 1,528.22 | 1.03% | 7,500 |
| Mar 10, 2026 | 1,540.00 | 1,549.00 | 1,515.00 | 1,548.00 | 1,512.58 | 2.31% | 11,400 |
| Mar 9, 2026 | 1,530.00 | 1,541.00 | 1,510.00 | 1,513.00 | 1,478.38 | -4.18% | 31,500 |
| Mar 6, 2026 | 1,541.00 | 1,579.00 | 1,536.00 | 1,579.00 | 1,542.87 | 0.57% | 18,100 |
| Mar 5, 2026 | 1,557.00 | 1,580.00 | 1,557.00 | 1,570.00 | 1,534.08 | 3.43% | 13,000 |
| Mar 4, 2026 | 1,574.00 | 1,592.00 | 1,463.00 | 1,518.00 | 1,483.27 | -5.18% | 63,600 |
| Mar 3, 2026 | 1,616.00 | 1,619.00 | 1,601.00 | 1,601.00 | 1,564.37 | -0.81% | 22,600 |