HANATOUR JAPAN CO.LTD. 6561
TSE · Japan · Consumer Services
¥826.00-15.00 (-1.78%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥828.00 | -1.55% | ¥829.00 | ¥832.00 | ¥822.00 | 5.40K |
| 2026-10-01 | ¥841.00 | +2.19% | ¥825.00 | ¥854.00 | ¥818.00 | 20.80K |
| 2026-09-30 | ¥823.00 | +0.49% | ¥824.00 | ¥827.00 | ¥814.00 | 8.30K |
| 2026-09-29 | ¥819.00 | +0.24% | ¥819.00 | ¥823.00 | ¥814.00 | 8.10K |
| 2026-09-28 | ¥817.00 | -0.49% | ¥821.00 | ¥823.00 | ¥816.00 | 4.60K |
| 2026-09-25 | ¥821.00 | +0.74% | ¥821.00 | ¥823.00 | ¥815.00 | 4.70K |
| 2026-09-24 | ¥815.00 | +0.12% | ¥816.00 | ¥830.00 | ¥815.00 | 11.60K |
| 2026-09-18 | ¥814.00 | -0.37% | ¥823.00 | ¥823.00 | ¥810.00 | 8.30K |
| 2026-09-17 | ¥817.00 | +0.49% | ¥811.00 | ¥825.00 | ¥811.00 | 8.80K |
| 2026-09-16 | ¥813.00 | -0.12% | ¥809.00 | ¥827.00 | ¥809.00 | 4.10K |
| 2026-09-15 | ¥814.00 | +1.12% | ¥805.00 | ¥814.00 | ¥805.00 | 4.70K |
| 2026-09-14 | ¥805.00 | -0.74% | ¥811.00 | ¥819.00 | ¥805.00 | 11.90K |
| 2026-09-11 | ¥811.00 | -0.98% | ¥817.00 | ¥819.00 | ¥805.00 | 10.40K |
| 2026-09-10 | ¥819.00 | -1.80% | ¥834.00 | ¥835.00 | ¥818.00 | 20.60K |
| 2026-09-09 | ¥834.00 | -0.83% | ¥844.00 | ¥847.00 | ¥834.00 | 5.90K |
| 2026-09-08 | ¥841.00 | -0.12% | ¥840.00 | ¥846.00 | ¥839.00 | 7.60K |
| 2026-09-07 | ¥842.00 | -0.36% | ¥845.00 | ¥845.00 | ¥838.00 | 5.00K |
| 2026-09-04 | ¥845.00 | +0.72% | ¥837.00 | ¥846.00 | ¥837.00 | 5.40K |
| 2026-09-03 | ¥839.00 | 0.00% | ¥841.00 | ¥852.00 | ¥837.00 | 8.70K |
| 2026-09-02 | ¥839.00 | -2.67% | ¥857.00 | ¥857.00 | ¥838.00 | 15.00K |
| 2026-09-01 | ¥862.00 | +3.23% | ¥835.00 | ¥862.00 | ¥835.00 | 25.00K |
| 2026-08-31 | ¥835.00 | +0.85% | ¥832.00 | ¥836.00 | ¥828.00 | 6.90K |
| 2026-08-28 | ¥828.00 | +0.36% | ¥824.00 | ¥831.00 | ¥824.00 | 8.50K |
| 2026-08-27 | ¥825.00 | +1.10% | ¥820.00 | ¥826.00 | ¥820.00 | 5.70K |
| 2026-08-26 | ¥816.00 | +0.37% | ¥818.00 | ¥820.00 | ¥815.00 | 3.80K |
| 2026-08-25 | ¥813.00 | -0.49% | ¥818.00 | ¥819.00 | ¥813.00 | 3.40K |
| 2026-08-24 | ¥817.00 | 0.00% | ¥817.00 | ¥826.00 | ¥817.00 | 10.40K |
| 2026-08-21 | ¥817.00 | +1.36% | ¥806.00 | ¥820.00 | ¥800.00 | 23.50K |
| 2026-08-20 | ¥806.00 | +0.88% | ¥810.00 | ¥810.00 | ¥799.00 | 11.40K |
| 2026-08-19 | ¥799.00 | -0.99% | ¥807.00 | ¥809.00 | ¥798.00 | 21.40K |
| 2026-08-18 | ¥807.00 | -0.25% | ¥809.00 | ¥809.00 | ¥802.00 | 10.70K |
| 2026-08-17 | ¥809.00 | -3.11% | ¥805.00 | ¥818.00 | ¥804.00 | 27.50K |
| 2026-08-14 | ¥835.00 | -0.12% | ¥831.00 | ¥840.00 | ¥831.00 | 12.70K |
| 2026-08-13 | ¥836.00 | +0.12% | ¥840.00 | ¥845.00 | ¥834.00 | 7.90K |
| 2026-08-12 | ¥835.00 | -0.60% | ¥845.00 | ¥845.00 | ¥835.00 | 9.10K |
| 2026-08-10 | ¥840.00 | +1.20% | ¥835.00 | ¥840.00 | ¥826.00 | 8.70K |
| 2026-08-07 | ¥830.00 | +1.72% | ¥815.00 | ¥831.00 | ¥815.00 | 3.70K |
| 2026-08-06 | ¥816.00 | -1.57% | ¥829.00 | ¥832.00 | ¥816.00 | 5.20K |
| 2026-08-05 | ¥829.00 | +2.09% | ¥812.00 | ¥829.00 | ¥812.00 | 4.20K |
| 2026-08-04 | ¥812.00 | +1.12% | ¥802.00 | ¥813.00 | ¥802.00 | 3.70K |
| 2026-08-03 | ¥803.00 | -2.07% | ¥813.00 | ¥813.00 | ¥803.00 | 15.00K |
| 2026-07-31 | ¥820.00 | -0.24% | ¥817.00 | ¥825.00 | ¥816.00 | 3.80K |
| 2026-07-30 | ¥822.00 | +0.37% | ¥819.00 | ¥825.00 | ¥818.00 | 6.90K |
| 2026-07-29 | ¥819.00 | +0.37% | ¥818.00 | ¥828.00 | ¥816.00 | 5.20K |
| 2026-07-28 | ¥816.00 | -0.49% | ¥819.00 | ¥833.00 | ¥816.00 | 13.60K |
| 2026-07-27 | ¥820.00 | +0.12% | ¥819.00 | ¥821.00 | ¥814.00 | 9.30K |
| 2026-07-24 | ¥819.00 | -0.24% | ¥821.00 | ¥823.00 | ¥817.00 | 5.80K |
| 2026-07-23 | ¥821.00 | -0.12% | ¥830.00 | ¥830.00 | ¥819.00 | 6.30K |
| 2026-07-22 | ¥822.00 | -1.44% | ¥835.00 | ¥839.00 | ¥822.00 | 3.00K |
| 2026-07-21 | ¥834.00 | +2.71% | ¥816.00 | ¥834.00 | ¥810.00 | 8.70K |
| 2026-07-17 | ¥812.00 | -3.10% | ¥843.00 | ¥843.00 | ¥812.00 | 11.40K |
| 2026-07-16 | ¥838.00 | 0.00% | ¥838.00 | ¥850.00 | ¥833.00 | 14.40K |
| 2026-07-15 | ¥838.00 | +0.48% | ¥838.00 | ¥842.00 | ¥834.00 | 5.90K |
| 2026-07-14 | ¥834.00 | +2.84% | ¥811.00 | ¥834.00 | ¥811.00 | 13.00K |
| 2026-07-13 | ¥811.00 | -0.61% | ¥819.00 | ¥841.00 | ¥811.00 | 30.60K |
| 2026-07-10 | ¥816.00 | +0.99% | ¥820.00 | ¥820.00 | ¥811.00 | 21.20K |
| 2026-07-09 | ¥808.00 | +0.87% | ¥801.00 | ¥809.00 | ¥801.00 | 4.00K |
| 2026-07-08 | ¥801.00 | -1.11% | ¥810.00 | ¥810.00 | ¥801.00 | 14.90K |
| 2026-07-07 | ¥810.00 | +1.00% | ¥810.00 | ¥815.00 | ¥800.00 | 14.20K |
| 2026-07-06 | ¥802.00 | -1.60% | ¥822.00 | ¥822.00 | ¥801.00 | 16.80K |
| 2026-07-03 | ¥815.00 | +3.82% | ¥786.00 | ¥815.00 | ¥786.00 | 15.60K |
| 2026-07-02 | ¥785.00 | -0.76% | ¥795.00 | ¥806.00 | ¥780.00 | 25.80K |
| 2026-07-01 | ¥791.00 | +0.38% | ¥792.00 | ¥795.00 | ¥789.00 | 5.90K |
| 2026-06-30 | ¥788.00 | +1.42% | ¥782.00 | ¥789.00 | ¥780.00 | 3.60K |
| 2026-06-29 | ¥777.00 | -0.89% | ¥790.00 | ¥793.00 | ¥771.00 | 18.90K |
| 2026-06-26 | ¥784.00 | -0.76% | ¥785.00 | ¥789.00 | ¥781.00 | 12.50K |
| 2026-06-25 | ¥790.00 | +0.38% | ¥787.00 | ¥791.00 | ¥781.00 | 14.40K |
| 2026-06-24 | ¥787.00 | +0.64% | ¥782.00 | ¥792.00 | ¥780.00 | 20.40K |
| 2026-06-23 | ¥782.00 | -1.14% | ¥790.00 | ¥793.00 | ¥779.00 | 42.30K |
| 2026-06-22 | ¥791.00 | -13.83% | ¥798.00 | ¥805.00 | ¥778.00 | 176.80K |
| 2026-06-19 | ¥918.00 | +19.38% | ¥767.00 | ¥919.00 | ¥759.00 | 423.00K |
| 2026-06-18 | ¥769.00 | +0.26% | ¥774.00 | ¥780.00 | ¥767.00 | 10.40K |
| 2026-06-17 | ¥767.00 | -0.13% | ¥770.00 | ¥776.00 | ¥766.00 | 5.70K |
| 2026-06-16 | ¥768.00 | -1.54% | ¥751.00 | ¥773.00 | ¥749.00 | 31.30K |
| 2026-06-15 | ¥780.00 | +1.96% | ¥773.00 | ¥784.00 | ¥766.00 | 11.10K |
| 2026-06-12 | ¥765.00 | -0.13% | ¥764.00 | ¥777.00 | ¥751.00 | 20.00K |
| 2026-06-11 | ¥766.00 | -1.42% | ¥782.00 | ¥782.00 | ¥762.00 | 5.50K |
| 2026-06-10 | ¥777.00 | +0.13% | ¥783.00 | ¥783.00 | ¥776.00 | 8.90K |
| 2026-06-09 | ¥776.00 | +1.44% | ¥768.00 | ¥778.00 | ¥768.00 | 5.80K |
| 2026-06-08 | ¥765.00 | -1.03% | ¥760.00 | ¥780.00 | ¥759.00 | 10.50K |
| 2026-06-05 | ¥773.00 | +1.18% | ¥764.00 | ¥776.00 | ¥764.00 | 9.90K |
| 2026-06-04 | ¥764.00 | -1.04% | ¥765.00 | ¥770.00 | ¥756.00 | 21.40K |
| 2026-06-03 | ¥772.00 | +2.12% | ¥755.00 | ¥784.00 | ¥755.00 | 22.10K |
| 2026-06-02 | ¥756.00 | 0.00% | ¥755.00 | ¥761.00 | ¥754.00 | 7.60K |
| 2026-06-01 | ¥756.00 | -0.53% | ¥759.00 | ¥770.00 | ¥755.00 | 19.90K |
| 2026-05-29 | ¥760.00 | -0.13% | ¥760.00 | ¥775.00 | ¥760.00 | 18.80K |
| 2026-05-28 | ¥761.00 | 0.00% | ¥761.00 | ¥763.00 | ¥761.00 | 3.30K |
| 2026-05-27 | ¥761.00 | -0.52% | ¥768.00 | ¥769.00 | ¥761.00 | 17.40K |
| 2026-05-26 | ¥765.00 | -0.26% | ¥768.00 | ¥768.00 | ¥765.00 | 3.70K |
| 2026-05-25 | ¥767.00 | 0.00% | ¥772.00 | ¥772.00 | ¥767.00 | 6.60K |