kabutan

ABHOTEL CO., LTD.(6565) Historical

6565
TSE Standard
ABHOTEL CO., LTD.
1,599
JPY
-22
(-1.36%)
Dec 5, 3:30 pm JST
10.34
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,604
Dec 5, 3:23 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,695 1,695 1,599 1,599 -83 -4.93% 49,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,636 1,685 1,618 1,682 +51 +3.13% 38,900
Nov 21, 2025 1,709 1,709 1,572 1,631 -88 -5.12% 161,900
Nov 14, 2025 1,733 1,770 1,716 1,719 +9 +0.53% 82,700
Nov 7, 2025 1,737 1,764 1,652 1,710 -41 -2.34% 121,900
Oct 31, 2025 1,720 1,795 1,666 1,751 +33 +1.92% 282,100
Oct 24, 2025 1,680 1,740 1,670 1,718 +44 +2.63% 63,900
Oct 17, 2025 1,685 1,698 1,610 1,674 -31 -1.82% 111,000
Oct 10, 2025 1,759 1,759 1,683 1,705 -31 -1.79% 104,100
Oct 3, 2025 1,790 1,790 1,682 1,736 -40 -2.25% 98,200
Sep 26, 2025 1,713 1,810 1,712 1,776 +88 +5.21% 134,100
Sep 19, 2025 1,631 1,712 1,601 1,688 +61 +3.75% 104,600
Sep 12, 2025 1,671 1,682 1,597 1,627 -25 -1.51% 96,800
Sep 5, 2025 1,598 1,680 1,575 1,652 +66 +4.16% 148,800
Aug 29, 2025 1,609 1,666 1,566 1,586 -17 -1.06% 134,000
Aug 22, 2025 1,600 1,619 1,555 1,603 +17 +1.07% 79,600
Aug 15, 2025 1,559 1,605 1,526 1,586 +36 +2.32% 76,800
Aug 8, 2025 1,518 1,576 1,496 1,550 +12 +0.78% 113,000
Aug 1, 2025 1,439 1,586 1,421 1,538 +103 +7.18% 153,300
Jul 25, 2025 1,414 1,440 1,406 1,435 +22 +1.56% 31,900
Jul 18, 2025 1,432 1,432 1,403 1,413 -18 -1.26% 24,700