Abhotel Co., Ltd. (XNGO:6565)
Japan · Delayed Price · Currency is JPY 1,299.00
-9.00 (-0.69%)
At close: Sep 1, 2026
Abhotel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1,262.00 | 1,281.00 | 1,262.00 | 1,267.00 | 1,267.00 | 0.48% | 24,900 |
| Aug 17, 2026 | 1,257.00 | 1,269.00 | 1,256.00 | 1,261.00 | 1,261.00 | -0.08% | 12,500 |
| Aug 14, 2026 | 1,259.00 | 1,270.00 | 1,256.00 | 1,262.00 | 1,262.00 | 0.48% | 8,200 |
| Aug 13, 2026 | 1,256.00 | 1,272.00 | 1,250.00 | 1,256.00 | 1,256.00 | 0.08% | 11,400 |
| Aug 12, 2026 | 1,280.00 | 1,280.00 | 1,255.00 | 1,255.00 | 1,255.00 | -1.80% | 15,400 |
| Aug 10, 2026 | 1,288.00 | 1,289.00 | 1,278.00 | 1,278.00 | 1,278.00 | -0.39% | 9,200 |
| Aug 7, 2026 | 1,297.00 | 1,297.00 | 1,280.00 | 1,283.00 | 1,283.00 | -0.85% | 10,800 |
| Aug 6, 2026 | 1,320.00 | 1,320.00 | 1,292.00 | 1,294.00 | 1,294.00 | -2.04% | 20,200 |
| Aug 5, 2026 | 1,317.00 | 1,323.00 | 1,313.00 | 1,321.00 | 1,321.00 | 0.08% | 2,800 |
| Aug 4, 2026 | 1,314.00 | 1,323.00 | 1,314.00 | 1,320.00 | 1,320.00 | - | 1,600 |
| Aug 3, 2026 | 1,349.00 | 1,349.00 | 1,300.00 | 1,320.00 | 1,320.00 | -7.17% | 20,800 |
| Jul 31, 2026 | 1,421.00 | 1,422.00 | 1,421.00 | 1,422.00 | 1,422.00 | 0.49% | 900 |
| Jul 30, 2026 | 1,425.00 | 1,429.00 | 1,415.00 | 1,415.00 | 1,415.00 | -0.21% | 900 |
| Jul 29, 2026 | 1,423.00 | 1,431.00 | 1,415.00 | 1,418.00 | 1,418.00 | -0.42% | 7,800 |
| Jul 28, 2026 | 1,430.00 | 1,434.00 | 1,418.00 | 1,424.00 | 1,424.00 | -0.28% | 2,500 |
| Jul 27, 2026 | 1,421.00 | 1,428.00 | 1,410.00 | 1,428.00 | 1,428.00 | 0.85% | 1,900 |
| Jul 24, 2026 | 1,404.00 | 1,428.00 | 1,402.00 | 1,416.00 | 1,416.00 | -0.56% | 1,900 |
| Jul 23, 2026 | 1,424.00 | 1,432.00 | 1,413.00 | 1,424.00 | 1,424.00 | - | 4,500 |
| Jul 22, 2026 | 1,412.00 | 1,434.00 | 1,412.00 | 1,424.00 | 1,424.00 | 0.85% | 3,500 |
| Jul 21, 2026 | 1,411.00 | 1,433.00 | 1,410.00 | 1,412.00 | 1,412.00 | -0.63% | 6,100 |
| 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 |