HOTLAND HOLDINGS Co., Ltd. (TYO:3196)
Japan · Delayed Price · Currency is JPY 1,629.00
+9.00 (0.56%)
Nov 4, 2026, 3:30 PM JST
HOTLAND HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,619.00 | 1,650.00 | 1,618.00 | 1,629.00 | 1,629.00 | 0.56% | 248,000 |
| Nov 2, 2026 | 1,597.00 | 1,620.00 | 1,597.00 | 1,620.00 | 1,620.00 | 1.63% | 243,000 |
| Oct 30, 2026 | 1,587.00 | 1,600.00 | 1,586.00 | 1,594.00 | 1,594.00 | 0.44% | 169,500 |
| Oct 29, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,587.00 | 1,587.00 | 0.76% | 278,500 |
| Oct 28, 2026 | 1,612.00 | 1,614.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.23% | 167,100 |
| Oct 27, 2026 | 1,638.00 | 1,641.00 | 1,608.00 | 1,611.00 | 1,611.00 | -1.77% | 77,900 |
| Oct 26, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | 0.61% | 53,500 |
| Oct 23, 2026 | 1,622.00 | 1,647.00 | 1,620.00 | 1,630.00 | 1,630.00 | 0.49% | 89,800 |
| Oct 22, 2026 | 1,624.00 | 1,632.00 | 1,620.00 | 1,622.00 | 1,622.00 | -0.12% | 36,700 |
| Oct 21, 2026 | 1,650.00 | 1,656.00 | 1,619.00 | 1,624.00 | 1,624.00 | -1.46% | 80,200 |
| Oct 20, 2026 | 1,639.00 | 1,648.00 | 1,638.00 | 1,648.00 | 1,648.00 | 0.61% | 64,500 |
| Oct 19, 2026 | 1,629.00 | 1,641.00 | 1,622.00 | 1,638.00 | 1,638.00 | 1.24% | 74,400 |
| Oct 16, 2026 | 1,610.00 | 1,625.00 | 1,600.00 | 1,618.00 | 1,618.00 | 0.62% | 80,600 |
| Oct 15, 2026 | 1,615.00 | 1,625.00 | 1,598.00 | 1,608.00 | 1,608.00 | -0.80% | 114,500 |
| Oct 14, 2026 | 1,630.00 | 1,630.00 | 1,613.00 | 1,621.00 | 1,621.00 | -0.25% | 67,000 |
| Oct 13, 2026 | 1,627.00 | 1,636.00 | 1,623.00 | 1,625.00 | 1,625.00 | 0.49% | 61,800 |
| Oct 9, 2026 | 1,606.00 | 1,624.00 | 1,606.00 | 1,617.00 | 1,617.00 | 0.43% | 71,000 |
| Oct 8, 2026 | 1,603.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.06% | 100,700 |
| Oct 7, 2026 | 1,606.00 | 1,614.00 | 1,595.00 | 1,611.00 | 1,611.00 | -0.06% | 101,100 |
| Oct 6, 2026 | 1,622.00 | 1,628.00 | 1,608.00 | 1,612.00 | 1,612.00 | -0.62% | 81,500 |
| Oct 5, 2026 | 1,648.00 | 1,655.00 | 1,618.00 | 1,622.00 | 1,622.00 | -1.76% | 95,900 |
| Oct 2, 2026 | 1,673.00 | 1,673.00 | 1,647.00 | 1,651.00 | 1,651.00 | -1.43% | 81,800 |
| Oct 1, 2026 | 1,663.00 | 1,679.00 | 1,653.00 | 1,675.00 | 1,675.00 | 0.72% | 85,100 |
| Sep 30, 2026 | 1,660.00 | 1,670.00 | 1,643.00 | 1,663.00 | 1,663.00 | 0.36% | 73,900 |
| Sep 29, 2026 | 1,656.00 | 1,665.00 | 1,642.00 | 1,657.00 | 1,657.00 | -0.78% | 88,100 |
| Sep 28, 2026 | 1,655.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | 1.40% | 97,300 |
| Sep 25, 2026 | 1,643.00 | 1,652.00 | 1,638.00 | 1,647.00 | 1,647.00 | 0.30% | 46,100 |
| Sep 24, 2026 | 1,660.00 | 1,670.00 | 1,632.00 | 1,642.00 | 1,642.00 | -1.44% | 94,300 |
| Sep 18, 2026 | 1,673.00 | 1,680.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.36% | 69,600 |
| Sep 17, 2026 | 1,651.00 | 1,675.00 | 1,651.00 | 1,672.00 | 1,672.00 | 0.97% | 59,500 |
| Sep 16, 2026 | 1,650.00 | 1,663.00 | 1,650.00 | 1,656.00 | 1,656.00 | 0.49% | 56,800 |
| Sep 15, 2026 | 1,647.00 | 1,657.00 | 1,645.00 | 1,648.00 | 1,648.00 | 0.06% | 57,900 |
| Sep 14, 2026 | 1,620.00 | 1,649.00 | 1,620.00 | 1,647.00 | 1,647.00 | 1.92% | 45,500 |
| Sep 11, 2026 | 1,635.00 | 1,636.00 | 1,613.00 | 1,616.00 | 1,616.00 | -0.74% | 76,200 |
| Sep 10, 2026 | 1,632.00 | 1,642.00 | 1,624.00 | 1,628.00 | 1,628.00 | -0.43% | 72,800 |
| Sep 9, 2026 | 1,659.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.39% | 63,700 |
| Sep 8, 2026 | 1,649.00 | 1,658.00 | 1,646.00 | 1,658.00 | 1,658.00 | 0.67% | 59,000 |
| Sep 7, 2026 | 1,644.00 | 1,648.00 | 1,635.00 | 1,647.00 | 1,647.00 | 0.49% | 53,900 |
| Sep 4, 2026 | 1,625.00 | 1,644.00 | 1,620.00 | 1,639.00 | 1,639.00 | 0.68% | 58,400 |
| Sep 3, 2026 | 1,617.00 | 1,630.00 | 1,617.00 | 1,628.00 | 1,628.00 | 0.68% | 49,200 |
| Sep 2, 2026 | 1,631.00 | 1,635.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.04% | 113,400 |
| Sep 1, 2026 | 1,634.00 | 1,643.00 | 1,631.00 | 1,634.00 | 1,634.00 | 0.37% | 98,400 |
| Aug 31, 2026 | 1,628.00 | 1,634.00 | 1,620.00 | 1,628.00 | 1,628.00 | - | 69,700 |
| Aug 28, 2026 | 1,634.00 | 1,646.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.61% | 81,500 |
| Aug 27, 2026 | 1,653.00 | 1,661.00 | 1,636.00 | 1,638.00 | 1,638.00 | -0.91% | 81,500 |
| Aug 26, 2026 | 1,663.00 | 1,668.00 | 1,652.00 | 1,653.00 | 1,653.00 | -0.84% | 79,200 |
| Aug 25, 2026 | 1,670.00 | 1,678.00 | 1,665.00 | 1,667.00 | 1,667.00 | -0.36% | 54,400 |
| Aug 24, 2026 | 1,680.00 | 1,691.00 | 1,664.00 | 1,673.00 | 1,673.00 | -0.42% | 79,400 |
| Aug 21, 2026 | 1,677.00 | 1,690.00 | 1,666.00 | 1,680.00 | 1,680.00 | 0.36% | 124,000 |
| Aug 20, 2026 | 1,665.00 | 1,677.00 | 1,642.00 | 1,674.00 | 1,674.00 | 0.90% | 105,600 |