kabutan

ABHOTEL CO., LTD.(6565) Historical

6565
NSE Main
ABHOTEL CO., LTD.
1,390
JPY
+2
(+0.14%)
Apr 28, 3:30 pm JST
8.73
USD
Apr 28, 2:30 am EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
1,620 JPY
52 Week Low Mar 31, 2026
1,315 JPY
Yearly High Jan 20, 2026
1,620 JPY
Yearly Low Mar 31, 2026
1,315 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 1,404 1,434 1,366 1,390 +2 +0.14% 6,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 27, 2026 1,411 1,411 1,388 1,388 -19 -1.35% 2,600
Apr 24, 2026 1,422 1,426 1,406 1,407 -33 -2.29% 5,400
Apr 23, 2026 1,455 1,455 1,429 1,440 +12 +0.84% 1,500
Apr 22, 2026 1,436 1,455 1,428 1,428 -26 -1.79% 3,700
Apr 21, 2026 1,475 1,475 1,451 1,454 +14 +0.97% 800
Apr 20, 2026 1,443 1,448 1,440 1,440 -10 -0.69% 1,500
Apr 17, 2026 1,451 1,451 1,450 1,450 -49 -3.27% 200
Apr 16, 2026 1,475 1,499 1,474 1,499 +55 +3.81% 2,700
Apr 15, 2026 1,443 1,445 1,443 1,444 +13 +0.91% 1,000
Apr 14, 2026 1,450 1,478 1,431 1,431 -34 -2.32% 2,300
Apr 13, 2026 1,511 1,511 1,465 1,465 -33 -2.20% 2,800
Apr 10, 2026 1,498 1,498 1,498 1,498 +8 +0.54% 200
Apr 9, 2026 1,477 1,506 1,461 1,490 +16 +1.09% 5,800
Apr 8, 2026 1,438 1,474 1,438 1,474 +36 +2.50% 800
Apr 7, 2026 1,450 1,452 1,438 1,438 -12 -0.83% 1,600
Apr 6, 2026 1,441 1,455 1,441 1,450 -10 -0.68% 900
Apr 3, 2026 1,427 1,485 1,427 1,460 +41 +2.89% 2,300
Apr 2, 2026 1,412 1,427 1,407 1,419 -1 -0.07% 11,300
Apr 1, 2026 1,381 1,420 1,381 1,420 0 0.00% 500
Mar 31, 2026 1,399 1,420 1,315 1,420 ー ー% 2,100