ABHOTEL CO., LTD.(6565) Historical

52 Week High Sep 24, 2025

1,810 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
Mar 13, 2026	1,500	1,501	1,473	1,477	-37	-2.44%	30,400

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	1,500	1,529	1,500	1,514	-50	-3.20%	51,200
Mar 11, 2026	1,548	1,577	1,548	1,564	+16	+1.03%	7,500
Mar 10, 2026	1,540	1,549	1,515	1,548	+35	+2.31%	11,400
Mar 9, 2026	1,530	1,541	1,510	1,513	-66	-4.18%	31,500
Mar 6, 2026	1,541	1,579	1,536	1,579	+9	+0.57%	18,100
Mar 5, 2026	1,557	1,580	1,557	1,570	+52	+3.43%	13,000
Mar 4, 2026	1,574	1,592	1,463	1,518	-83	-5.18%	63,600
Mar 3, 2026	1,616	1,619	1,601	1,601	-13	-0.81%	22,600
Mar 2, 2026	1,615	1,631	1,603	1,614	-14	-0.86%	9,900
Feb 27, 2026	1,635	1,637	1,626	1,628	+13	+0.80%	9,000
Feb 26, 2026	1,598	1,635	1,598	1,615	+2	+0.12%	12,100
Feb 25, 2026	1,600	1,626	1,591	1,613	+8	+0.50%	13,500
Feb 24, 2026	1,663	1,663	1,603	1,605	-33	-2.01%	26,500
Feb 20, 2026	1,653	1,653	1,625	1,638	-26	-1.56%	8,600
Feb 19, 2026	1,635	1,670	1,627	1,664	+31	+1.90%	11,500
Feb 18, 2026	1,626	1,634	1,623	1,633	+8	+0.49%	7,600
Feb 17, 2026	1,620	1,632	1,619	1,625	+11	+0.68%	10,000
Feb 16, 2026	1,614	1,625	1,614	1,614	+7	+0.44%	11,500
Feb 13, 2026	1,602	1,612	1,586	1,607	+5	+0.31%	9,200
Feb 12, 2026	1,606	1,606	1,582	1,602	+5	+0.31%	6,800