HOTMAN Co.,Ltd. (TYO:3190)
Japan · Delayed Price · Currency is JPY 581.00
-7.00 (-1.19%)
Aug 27, 2026, 3:30 PM JST
HOTMAN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 592.00 | 592.00 | 578.00 | 581.00 | - | -1.19% | 8,700 |
| Aug 26, 2026 | 585.00 | 588.00 | 583.00 | 588.00 | 588.00 | 0.86% | 1,400 |
| Aug 25, 2026 | 581.00 | 585.00 | 581.00 | 583.00 | 583.00 | 0.17% | 1,400 |
| Aug 24, 2026 | 588.00 | 588.00 | 582.00 | 582.00 | 582.00 | -0.68% | 1,900 |
| Aug 21, 2026 | 583.00 | 587.00 | 580.00 | 586.00 | 586.00 | 0.86% | 700 |
| Aug 20, 2026 | 582.00 | 583.00 | 581.00 | 581.00 | 581.00 | -0.17% | 1,000 |
| Aug 19, 2026 | 582.00 | 582.00 | 582.00 | 582.00 | 582.00 | - | 400 |
| Aug 18, 2026 | 581.00 | 582.00 | 581.00 | 582.00 | 582.00 | -0.34% | 400 |
| Aug 17, 2026 | 580.00 | 585.00 | 580.00 | 584.00 | 584.00 | 0.86% | 500 |
| Aug 14, 2026 | 576.00 | 580.00 | 576.00 | 579.00 | 579.00 | 0.35% | 1,200 |
| Aug 13, 2026 | 586.00 | 587.00 | 575.00 | 577.00 | 577.00 | -1.54% | 3,400 |
| Aug 12, 2026 | 588.00 | 591.00 | 583.00 | 586.00 | 586.00 | 0.17% | 2,600 |
| Aug 10, 2026 | 585.00 | 585.00 | 585.00 | 585.00 | 585.00 | -0.34% | 200 |
| Aug 7, 2026 | 587.00 | 587.00 | 587.00 | 587.00 | 587.00 | 0.86% | 400 |
| Aug 5, 2026 | 578.00 | 587.00 | 578.00 | 582.00 | 582.00 | 0.69% | 500 |
| Aug 4, 2026 | 578.00 | 582.00 | 576.00 | 578.00 | 578.00 | - | 500 |
| Aug 3, 2026 | 577.00 | 584.00 | 577.00 | 578.00 | 578.00 | 0.17% | 3,100 |
| Jul 31, 2026 | 591.00 | 599.00 | 576.00 | 577.00 | 577.00 | -3.51% | 7,200 |
| Jul 30, 2026 | 588.00 | 598.00 | 588.00 | 598.00 | 598.00 | 1.70% | 1,100 |
| Jul 29, 2026 | 595.00 | 598.00 | 587.00 | 588.00 | 588.00 | -1.18% | 3,300 |
| Jul 28, 2026 | 588.00 | 596.00 | 588.00 | 595.00 | 595.00 | 2.23% | 7,700 |
| Jul 27, 2026 | 573.00 | 590.00 | 573.00 | 582.00 | 582.00 | 0.52% | 10,600 |
| Jul 24, 2026 | 576.00 | 580.00 | 575.00 | 579.00 | 579.00 | 0.35% | 4,000 |
| Jul 23, 2026 | 575.00 | 577.00 | 575.00 | 577.00 | 577.00 | 0.17% | 1,200 |
| Jul 22, 2026 | 577.00 | 577.00 | 576.00 | 576.00 | 576.00 | - | 1,600 |
| Jul 21, 2026 | 576.00 | 577.00 | 572.00 | 576.00 | 576.00 | - | 2,400 |
| Jul 17, 2026 | 577.00 | 578.00 | 575.00 | 576.00 | 576.00 | -0.17% | 1,000 |
| Jul 16, 2026 | 574.00 | 577.00 | 574.00 | 577.00 | 577.00 | 0.52% | 1,800 |
| Jul 15, 2026 | 573.00 | 574.00 | 571.00 | 574.00 | 574.00 | 0.17% | 1,800 |
| 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 |