HOTMAN Co.,Ltd. (TYO:3190)
Japan · Delayed Price · Currency is JPY 573.00
+2.00 (0.35%)
Jul 15, 2026, 9:00 AM JST
HOTMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 574.00 | 574.00 | 570.00 | 573.00 | 573.00 | 0.35% | 1,600 |
| Jul 13, 2026 | 571.00 | 577.00 | 570.00 | 571.00 | 571.00 | - | 2,000 |
| Jul 10, 2026 | 582.00 | 582.00 | 570.00 | 571.00 | 571.00 | -0.70% | 3,900 |
| Jul 9, 2026 | 574.00 | 580.00 | 574.00 | 575.00 | 575.00 | 0.35% | 1,400 |
| Jul 8, 2026 | 574.00 | 577.00 | 568.00 | 573.00 | 573.00 | 0.17% | 2,200 |
| Jul 7, 2026 | 574.00 | 575.00 | 569.00 | 572.00 | 572.00 | -0.35% | 2,000 |
| Jul 6, 2026 | 572.00 | 574.00 | 572.00 | 574.00 | 574.00 | 0.35% | 800 |
| Jul 3, 2026 | 577.00 | 577.00 | 566.00 | 572.00 | 572.00 | -0.17% | 4,300 |
| Jul 2, 2026 | 575.00 | 575.00 | 570.00 | 573.00 | 573.00 | 0.17% | 2,300 |
| Jul 1, 2026 | 572.00 | 572.00 | 571.00 | 572.00 | 572.00 | - | 500 |
| Jun 30, 2026 | 575.00 | 575.00 | 572.00 | 572.00 | 572.00 | -0.17% | 1,100 |
| Jun 29, 2026 | 576.00 | 578.00 | 573.00 | 573.00 | 573.00 | - | 11,500 |
| Jun 26, 2026 | 572.00 | 573.00 | 571.00 | 573.00 | 573.00 | 0.17% | 3,200 |
| Jun 25, 2026 | 573.00 | 573.00 | 570.00 | 572.00 | 572.00 | -0.35% | 2,300 |
| Jun 24, 2026 | 572.00 | 576.00 | 570.00 | 574.00 | 574.00 | 0.53% | 2,900 |
| Jun 23, 2026 | 570.00 | 572.00 | 570.00 | 571.00 | 571.00 | 0.18% | 3,900 |
| Jun 22, 2026 | 568.00 | 570.00 | 568.00 | 570.00 | 570.00 | - | 700 |
| Jun 19, 2026 | 569.00 | 570.00 | 569.00 | 570.00 | 570.00 | - | 1,100 |
| Jun 18, 2026 | 567.00 | 570.00 | 567.00 | 570.00 | 570.00 | 0.53% | 4,200 |
| Jun 17, 2026 | 569.00 | 569.00 | 567.00 | 567.00 | 567.00 | -0.35% | 1,700 |
| Jun 16, 2026 | 567.00 | 569.00 | 567.00 | 569.00 | 569.00 | 0.18% | 200 |
| Jun 15, 2026 | 566.00 | 570.00 | 566.00 | 568.00 | 568.00 | 0.35% | 500 |
| Jun 12, 2026 | 568.00 | 569.00 | 566.00 | 566.00 | 566.00 | -0.35% | 1,800 |
| Jun 11, 2026 | 568.00 | 568.00 | 568.00 | 568.00 | 568.00 | - | 500 |
| Jun 10, 2026 | 571.00 | 572.00 | 568.00 | 568.00 | 568.00 | -0.53% | 1,700 |
| Jun 9, 2026 | 570.00 | 571.00 | 569.00 | 571.00 | 571.00 | 0.35% | 400 |
| Jun 8, 2026 | 569.00 | 570.00 | 569.00 | 569.00 | 569.00 | - | 1,100 |
| Jun 5, 2026 | 566.00 | 569.00 | 566.00 | 569.00 | 569.00 | -1.22% | 2,300 |
| Jun 4, 2026 | 571.00 | 576.00 | 567.00 | 576.00 | 576.00 | 1.05% | 1,600 |
| Jun 3, 2026 | 570.00 | 571.00 | 567.00 | 570.00 | 570.00 | -0.35% | 1,700 |
| Jun 2, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | 0.53% | 400 |
| Jun 1, 2026 | 570.00 | 572.00 | 569.00 | 569.00 | 569.00 | - | 1,800 |
| May 29, 2026 | 570.00 | 576.00 | 569.00 | 569.00 | 569.00 | -0.18% | 3,800 |
| May 28, 2026 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 3,100 |
| May 27, 2026 | 573.00 | 577.00 | 569.00 | 570.00 | 570.00 | -0.35% | 7,400 |
| May 26, 2026 | 570.00 | 572.00 | 570.00 | 572.00 | 572.00 | 0.35% | 900 |
| May 25, 2026 | 570.00 | 572.00 | 569.00 | 570.00 | 570.00 | - | 2,800 |
| May 22, 2026 | 569.00 | 572.00 | 567.00 | 570.00 | 570.00 | 0.53% | 1,900 |
| May 21, 2026 | 566.00 | 570.00 | 566.00 | 567.00 | 567.00 | - | 3,200 |
| May 20, 2026 | 571.00 | 571.00 | 567.00 | 567.00 | 567.00 | - | 1,100 |
| May 19, 2026 | 568.00 | 568.00 | 566.00 | 567.00 | 567.00 | -0.70% | 600 |
| May 18, 2026 | 565.00 | 571.00 | 564.00 | 571.00 | 571.00 | 0.88% | 2,300 |
| May 15, 2026 | 567.00 | 572.00 | 566.00 | 566.00 | 566.00 | -0.88% | 1,000 |
| May 14, 2026 | 569.00 | 573.00 | 569.00 | 571.00 | 571.00 | 0.53% | 2,300 |
| May 13, 2026 | 568.00 | 568.00 | 567.00 | 568.00 | 568.00 | 0.35% | 700 |
| May 12, 2026 | 570.00 | 570.00 | 563.00 | 566.00 | 566.00 | 0.18% | 3,500 |
| May 11, 2026 | 564.00 | 569.00 | 563.00 | 565.00 | 565.00 | 0.36% | 2,400 |
| May 8, 2026 | 570.00 | 600.00 | 562.00 | 563.00 | 563.00 | -1.05% | 32,300 |
| May 7, 2026 | 571.00 | 571.00 | 569.00 | 569.00 | 569.00 | - | 1,400 |
| May 1, 2026 | 570.00 | 570.00 | 569.00 | 569.00 | 569.00 | -0.18% | 300 |