HANATOUR JAPAN CO.LTD.(JP:6561)
Â¥753.00+15.00 (+2.03%)
JP:6561
HANATOUR JAPAN CO.LTD. historical prices
Â¥753.00
At close:+15.00 (+2.03%)
Want to see JP:6561 full AI Analyst Report?
HANATOUR JAPAN CO.LTD. (6561) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 743.00 | 753.00 | 733.00 | 753.00 | 753.00 | +2.03% | 11,700 | 1.23 |
| Nov 12, 2026 | 744.00 | 747.00 | 733.00 | 738.00 | 738.00 | -0.54% | 9,800 | 1.00 |
| Nov 11, 2026 | 723.00 | 749.00 | 723.00 | 742.00 | 742.00 | +3.06% | 3,700 | 0.37 |
| Nov 10, 2026 | 743.00 | 749.00 | 711.00 | 720.00 | 720.00 | -0.28% | 22,000 | 2.26 |
| Nov 09, 2026 | 725.00 | 758.00 | 713.00 | 713.00 | 713.00 | -1.25% | 16,500 | 1.72 |
| Nov 06, 2026 | 737.00 | 737.00 | 715.00 | 722.00 | 722.00 | -3.99% | 14,800 | 1.58 |
| Nov 05, 2026 | 764.00 | 769.00 | 746.00 | 752.00 | 752.00 | -0.53% | 11,900 | 1.28 |
| Nov 04, 2026 | 760.00 | 770.00 | 742.00 | 756.00 | 756.00 | -1.82% | 16,000 | 1.75 |
| Nov 03, 2026 | 770.00 | 777.00 | 760.00 | 770.00 | 770.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 760.00 | 777.00 | 760.00 | 770.00 | 770.00 | +0.52% | 8,000 | 0.87 |
| Oct 30, 2026 | 787.00 | 787.00 | 765.00 | 766.00 | 766.00 | -1.67% | 20,300 | 2.28 |
| Oct 29, 2026 | 790.00 | 794.00 | 774.00 | 779.00 | 779.00 | -1.52% | 13,800 | 1.55 |
| Oct 28, 2026 | 796.00 | 797.00 | 791.00 | 791.00 | 791.00 | -0.63% | 5,100 | 0.57 |
| Oct 27, 2026 | 790.00 | 797.00 | 789.00 | 796.00 | 796.00 | +0.63% | 7,100 | 0.80 |
| Oct 26, 2026 | 794.00 | 794.00 | 790.00 | 791.00 | 791.00 | -0.38% | 2,700 | 0.30 |
| Oct 23, 2026 | 804.00 | 804.00 | 791.00 | 794.00 | 794.00 | -0.25% | 7,300 | 0.81 |
| Oct 22, 2026 | 803.00 | 813.00 | 796.00 | 796.00 | 796.00 | -0.62% | 10,300 | 1.14 |
| Oct 21, 2026 | 800.00 | 806.00 | 800.00 | 801.00 | 801.00 | +0.13% | 8,400 | 0.94 |
| Oct 20, 2026 | 810.00 | 821.00 | 800.00 | 800.00 | 800.00 | -1.48% | 26,600 | 3.08 |
| Oct 19, 2026 | 835.00 | 835.00 | 812.00 | 812.00 | 812.00 | +0.87% | 14,100 | 1.66 |
| Oct 16, 2026 | 804.00 | 814.00 | 804.00 | 805.00 | 805.00 | +0.12% | 3,600 | 0.42 |
| Oct 15, 2026 | 820.00 | 820.00 | 804.00 | 804.00 | 804.00 | -2.78% | 13,400 | 1.61 |
| Oct 14, 2026 | 821.00 | 829.00 | 821.00 | 827.00 | 827.00 | +0.73% | 3,600 | 0.43 |
| Oct 13, 2026 | 821.00 | 836.00 | 820.00 | 821.00 | 821.00 | -0.24% | 3,900 | 0.45 |
| Oct 12, 2026 | 823.00 | 835.00 | 819.00 | 823.00 | 823.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 835.00 | 835.00 | 819.00 | 823.00 | 823.00 | +0.37% | 8,900 | 1.01 |
| Oct 08, 2026 | 826.00 | 826.00 | 810.00 | 820.00 | 820.00 | +0.12% | 7,200 | 0.79 |
| Oct 07, 2026 | 832.00 | 832.00 | 819.00 | 819.00 | 819.00 | -2.73% | 5,300 | 0.56 |
| Oct 06, 2026 | 850.00 | 850.00 | 822.00 | 842.00 | 842.00 | +1.81% | 13,300 | 1.44 |
| Oct 05, 2026 | 820.00 | 827.00 | 817.00 | 827.00 | 827.00 | +0.85% | 8,300 | 0.89 |
| Oct 02, 2026 | 829.00 | 832.00 | 820.00 | 820.00 | 820.00 | -2.50% | 9,500 | 1.01 |
| Oct 01, 2026 | 825.00 | 854.00 | 818.00 | 841.00 | 841.00 | +2.19% | 20,800 | 2.22 |
| Sep 30, 2026 | 824.00 | 827.00 | 814.00 | 823.00 | 823.00 | +0.49% | 8,300 | 0.87 |
| Sep 29, 2026 | 819.00 | 823.00 | 814.00 | 819.00 | 819.00 | +0.24% | 8,100 | 0.83 |
| Sep 28, 2026 | 821.00 | 823.00 | 816.00 | 817.00 | 817.00 | -0.49% | 4,600 | 0.47 |
| Sep 25, 2026 | 821.00 | 823.00 | 815.00 | 821.00 | 821.00 | +0.74% | 4,700 | 0.48 |
| Sep 24, 2026 | 816.00 | 830.00 | 815.00 | 815.00 | 815.00 | +0.12% | 11,600 | 1.17 |
| Sep 23, 2026 | 823.00 | 823.00 | 810.00 | 814.00 | 814.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 823.00 | 823.00 | 810.00 | 814.00 | 814.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 823.00 | 823.00 | 810.00 | 814.00 | 814.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 823.00 | 823.00 | 810.00 | 814.00 | 814.00 | -0.37% | 8,300 | 0.74 |
| Sep 17, 2026 | 811.00 | 825.00 | 811.00 | 817.00 | 817.00 | +0.49% | 8,800 | 0.64 |
| Sep 16, 2026 | 809.00 | 827.00 | 809.00 | 813.00 | 813.00 | -0.12% | 4,100 | 0.20 |
| Sep 15, 2026 | 805.00 | 814.00 | 805.00 | 814.00 | 814.00 | +1.12% | 4,700 | 0.23 |
| Sep 14, 2026 | 811.00 | 819.00 | 805.00 | 805.00 | 805.00 | -0.74% | 11,900 | 0.58 |
| Sep 11, 2026 | 817.00 | 819.00 | 805.00 | 811.00 | 811.00 | -0.98% | 10,400 | 0.50 |
| Sep 10, 2026 | 834.00 | 835.00 | 818.00 | 819.00 | 819.00 | -1.80% | 20,600 | 1.00 |
| Sep 09, 2026 | 844.00 | 847.00 | 834.00 | 834.00 | 834.00 | -0.83% | 5,900 | 0.28 |
| Sep 08, 2026 | 840.00 | 846.00 | 839.00 | 841.00 | 841.00 | -0.12% | 7,600 | 0.36 |
| Sep 07, 2026 | 845.00 | 845.00 | 838.00 | 842.00 | 842.00 | -0.36% | 5,000 | 0.24 |
