HOTLAND HOLDINGS Co., Ltd. (TYO:3196)
Japan · Delayed Price · Currency is JPY 1,950.00
+43.00 (2.25%)
Mar 5, 2026, 3:30 PM JST
HOTLAND HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,933.00 | 1,960.00 | 1,933.00 | 1,949.00 | - | 2.20% | 48,800 |
| Mar 4, 2026 | 1,901.00 | 1,914.00 | 1,890.00 | 1,907.00 | 1,907.00 | - | 99,400 |
| Mar 3, 2026 | 1,933.00 | 1,933.00 | 1,907.00 | 1,907.00 | 1,907.00 | -1.35% | 63,700 |
| Mar 2, 2026 | 1,952.00 | 1,963.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.97% | 59,200 |
| Feb 27, 2026 | 1,942.00 | 1,953.00 | 1,942.00 | 1,952.00 | 1,952.00 | 0.51% | 41,400 |
| Feb 26, 2026 | 1,950.00 | 1,951.00 | 1,940.00 | 1,942.00 | 1,942.00 | - | 34,900 |
| Feb 25, 2026 | 1,936.00 | 1,950.00 | 1,934.00 | 1,942.00 | 1,942.00 | 0.52% | 62,300 |
| Feb 24, 2026 | 1,902.00 | 1,933.00 | 1,902.00 | 1,932.00 | 1,932.00 | 1.63% | 54,300 |
| Feb 20, 2026 | 1,920.00 | 1,920.00 | 1,901.00 | 1,901.00 | 1,901.00 | -1.25% | 55,800 |
| Feb 19, 2026 | 1,928.00 | 1,928.00 | 1,917.00 | 1,925.00 | 1,925.00 | 0.05% | 57,300 |
| Feb 18, 2026 | 1,937.00 | 1,940.00 | 1,922.00 | 1,924.00 | 1,924.00 | -0.10% | 43,600 |
| Feb 17, 2026 | 1,927.00 | 1,950.00 | 1,925.00 | 1,926.00 | 1,926.00 | - | 64,200 |
| Feb 16, 2026 | 1,966.00 | 1,967.00 | 1,925.00 | 1,926.00 | 1,926.00 | -1.68% | 113,200 |
| Feb 13, 2026 | 1,978.00 | 1,980.00 | 1,958.00 | 1,959.00 | 1,959.00 | -0.91% | 62,900 |
| Feb 12, 2026 | 1,970.00 | 1,977.00 | 1,963.00 | 1,977.00 | 1,977.00 | 0.46% | 58,400 |
| Feb 10, 2026 | 1,966.00 | 1,979.00 | 1,962.00 | 1,968.00 | 1,968.00 | 0.31% | 89,600 |
| Feb 9, 2026 | 1,962.00 | 1,970.00 | 1,952.00 | 1,962.00 | 1,962.00 | 0.41% | 44,300 |
| Feb 6, 2026 | 1,959.00 | 1,962.00 | 1,949.00 | 1,954.00 | 1,954.00 | -0.31% | 38,500 |
| Feb 5, 2026 | 1,952.00 | 1,964.00 | 1,952.00 | 1,960.00 | 1,960.00 | 0.46% | 51,800 |
| Feb 4, 2026 | 1,937.00 | 1,952.00 | 1,929.00 | 1,951.00 | 1,951.00 | 0.36% | 50,200 |
| Feb 3, 2026 | 1,956.00 | 1,956.00 | 1,935.00 | 1,944.00 | 1,944.00 | -0.15% | 49,900 |
| Feb 2, 2026 | 1,955.00 | 1,962.00 | 1,942.00 | 1,947.00 | 1,947.00 | -0.05% | 63,200 |
| Jan 30, 2026 | 1,924.00 | 1,948.00 | 1,922.00 | 1,948.00 | 1,948.00 | 1.25% | 60,300 |
| Jan 29, 2026 | 1,895.00 | 1,924.00 | 1,883.00 | 1,924.00 | 1,924.00 | 1.42% | 95,400 |
| Jan 28, 2026 | 1,905.00 | 1,905.00 | 1,897.00 | 1,897.00 | 1,897.00 | -0.52% | 86,300 |
| Jan 27, 2026 | 1,915.00 | 1,929.00 | 1,903.00 | 1,907.00 | 1,907.00 | -0.42% | 70,600 |
| Jan 26, 2026 | 1,940.00 | 1,941.00 | 1,914.00 | 1,915.00 | 1,915.00 | -1.34% | 101,700 |
| Jan 23, 2026 | 1,938.00 | 1,948.00 | 1,938.00 | 1,941.00 | 1,941.00 | -0.15% | 35,500 |
| Jan 22, 2026 | 1,931.00 | 1,944.00 | 1,931.00 | 1,944.00 | 1,944.00 | 0.88% | 51,300 |
| Jan 21, 2026 | 1,944.00 | 1,945.00 | 1,922.00 | 1,927.00 | 1,927.00 | -1.13% | 98,700 |
| Jan 20, 2026 | 1,940.00 | 1,956.00 | 1,931.00 | 1,949.00 | 1,949.00 | 0.26% | 88,800 |
| Jan 19, 2026 | 1,945.00 | 1,954.00 | 1,936.00 | 1,944.00 | 1,944.00 | -0.05% | 88,200 |
| Jan 16, 2026 | 1,974.00 | 1,974.00 | 1,941.00 | 1,945.00 | 1,945.00 | -1.52% | 145,800 |
| Jan 15, 2026 | 1,969.00 | 1,977.00 | 1,968.00 | 1,975.00 | 1,975.00 | 0.05% | 55,800 |
| Jan 14, 2026 | 1,962.00 | 1,974.00 | 1,956.00 | 1,974.00 | 1,974.00 | 0.56% | 71,200 |
| Jan 13, 2026 | 1,996.00 | 1,998.00 | 1,962.00 | 1,963.00 | 1,963.00 | -1.36% | 170,900 |
| Jan 9, 2026 | 1,980.00 | 1,995.00 | 1,980.00 | 1,990.00 | 1,990.00 | 0.66% | 67,200 |
| Jan 8, 2026 | 2,002.00 | 2,003.00 | 1,977.00 | 1,977.00 | 1,977.00 | -1.15% | 129,500 |
| Jan 7, 2026 | 2,004.00 | 2,019.00 | 1,994.00 | 2,000.00 | 2,000.00 | 0.05% | 94,900 |
| Jan 6, 2026 | 1,985.00 | 2,010.00 | 1,985.00 | 1,999.00 | 1,999.00 | 1.01% | 119,200 |
| Jan 5, 2026 | 2,001.00 | 2,008.00 | 1,978.00 | 1,979.00 | 1,979.00 | -1.05% | 168,300 |
| Dec 30, 2025 | 2,010.00 | 2,013.00 | 2,000.00 | 2,000.00 | 2,000.00 | -0.60% | 105,600 |
| Dec 29, 2025 | 2,014.00 | 2,050.00 | 2,005.00 | 2,012.00 | 2,012.00 | -3.69% | 374,700 |
| Dec 26, 2025 | 2,112.00 | 2,115.00 | 2,089.00 | 2,089.00 | 2,076.00 | -1.09% | 397,100 |
| Dec 25, 2025 | 2,113.00 | 2,114.00 | 2,110.00 | 2,112.00 | 2,098.86 | 0.09% | 78,900 |
| Dec 24, 2025 | 2,113.00 | 2,115.00 | 2,108.00 | 2,110.00 | 2,096.87 | 0.05% | 77,400 |
| Dec 23, 2025 | 2,110.00 | 2,112.00 | 2,107.00 | 2,109.00 | 2,095.88 | 0.05% | 62,000 |
| Dec 22, 2025 | 2,112.00 | 2,115.00 | 2,105.00 | 2,108.00 | 2,094.88 | - | 59,500 |
| Dec 19, 2025 | 2,098.00 | 2,109.00 | 2,096.00 | 2,108.00 | 2,094.88 | 0.72% | 35,000 |
| Dec 18, 2025 | 2,091.00 | 2,097.00 | 2,090.00 | 2,093.00 | 2,079.98 | 0.14% | 33,300 |