ABHOTEL CO., LTD.(6565) Historical

52 Week High Feb 7, 2025

1,812 JPY

52 Week Low Apr 7, 2025

1,280 JPY

Yearly High Feb 7, 2025

1,812 JPY

Yearly Low Apr 7, 2025

1,280 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	1,590	1,590	1,559	1,567	-23	-1.45%	8,100

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	1,615	1,615	1,572	1,590	-25	-1.55%	14,000
Jan 27, 2026	1,615	1,620	1,596	1,615	-10	-0.62%	9,900
Jan 26, 2026	1,620	1,630	1,614	1,625	0	0.00%	5,300
Jan 23, 2026	1,620	1,649	1,620	1,625	+5	+0.31%	4,200
Jan 22, 2026	1,631	1,631	1,603	1,620	+9	+0.56%	7,800
Jan 21, 2026	1,610	1,650	1,596	1,611	+1	+0.06%	11,300
Jan 20, 2026	1,625	1,629	1,598	1,610	-24	-1.47%	22,900
Jan 19, 2026	1,650	1,650	1,624	1,634	+4	+0.25%	5,300
Jan 16, 2026	1,626	1,648	1,626	1,630	+5	+0.31%	9,100
Jan 15, 2026	1,638	1,660	1,620	1,625	-48	-2.87%	23,000
Jan 14, 2026	1,651	1,673	1,618	1,673	+51	+3.14%	14,900
Jan 13, 2026	1,640	1,644	1,603	1,622	-12	-0.73%	15,100
Jan 9, 2026	1,634	1,644	1,622	1,634	-9	-0.55%	10,800
Jan 8, 2026	1,663	1,663	1,642	1,643	-20	-1.20%	7,000
Jan 7, 2026	1,656	1,678	1,640	1,663	+23	+1.40%	13,400
Jan 6, 2026	1,584	1,700	1,584	1,640	+58	+3.67%	27,500
Jan 5, 2026	1,560	1,583	1,558	1,582	+27	+1.74%	22,400
Dec 30, 2025	1,558	1,560	1,546	1,555	-4	-0.26%	9,800
Dec 29, 2025	1,565	1,565	1,552	1,559	+8	+0.52%	13,400
Dec 26, 2025	1,562	1,573	1,551	1,551	-9	-0.58%	17,600