kabutan

ABHOTEL CO., LTD.(6565) Historical

6565
TSE Standard
ABHOTEL CO., LTD.
1,603
JPY
-18
(-1.11%)
Dec 5, 2:43 pm JST
10.36
USD
Dec 5, 12:43 am EST
Result
PTS
outside of trading hours
1,604.7
Dec 5, 2:38 pm JST
Summary Chart Historical News Financial Result
52 Week High Feb 7, 2025
1,812 JPY
52 Week Low Dec 6, 2024
1,222 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
Dec 5, 2025 1,606 1,614 1,599 1,603 -18 -1.11% 5,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,637 1,637 1,603 1,621 -1 -0.06% 11,300
Dec 3, 2025 1,615 1,639 1,602 1,622 +17 +1.06% 11,500
Dec 2, 2025 1,648 1,648 1,605 1,605 -47 -2.85% 11,000
Dec 1, 2025 1,695 1,695 1,646 1,652 -30 -1.78% 9,600
Nov 28, 2025 1,678 1,682 1,670 1,682 +4 +0.24% 5,200
Nov 27, 2025 1,665 1,685 1,654 1,678 +29 +1.76% 9,500
Nov 26, 2025 1,641 1,655 1,632 1,649 +30 +1.85% 8,800
Nov 25, 2025 1,636 1,649 1,618 1,619 -12 -0.74% 15,400
Nov 21, 2025 1,590 1,646 1,590 1,631 +15 +0.93% 10,600
Nov 20, 2025 1,611 1,624 1,593 1,616 +17 +1.06% 10,400
Nov 19, 2025 1,600 1,623 1,572 1,599 -8 -0.50% 35,800
Nov 18, 2025 1,643 1,647 1,600 1,607 -55 -3.31% 39,200
Nov 17, 2025 1,709 1,709 1,641 1,662 -57 -3.32% 65,900
Nov 14, 2025 1,730 1,739 1,716 1,719 -24 -1.38% 14,800
Nov 13, 2025 1,753 1,760 1,724 1,743 +7 +0.40% 14,800
Nov 12, 2025 1,749 1,758 1,736 1,736 -4 -0.23% 13,900
Nov 11, 2025 1,757 1,770 1,732 1,740 -13 -0.74% 21,800
Nov 10, 2025 1,733 1,753 1,718 1,753 +43 +2.51% 17,400
Nov 7, 2025 1,688 1,725 1,686 1,710 +19 +1.12% 25,600
Nov 6, 2025 1,723 1,723 1,673 1,691 -21 -1.23% 16,800