HOTLAND HOLDINGS Co., Ltd. (TYO:3196)
Japan · Delayed Price · Currency is JPY 1,639.00
+11.00 (0.68%)
Sep 4, 2026, 3:30 PM JST
HOTLAND HOLDINGS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,625.00 | 1,638.00 | 1,620.00 | 1,636.00 | - | 0.49% | 22,400 |
| 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 |
| Aug 19, 2026 | 1,645.00 | 1,662.00 | 1,633.00 | 1,659.00 | 1,659.00 | 1.65% | 185,000 |
| Aug 18, 2026 | 1,629.00 | 1,642.00 | 1,610.00 | 1,632.00 | 1,632.00 | 0.43% | 129,800 |
| Aug 17, 2026 | 1,603.00 | 1,637.00 | 1,578.00 | 1,625.00 | 1,625.00 | -0.43% | 315,700 |
| Aug 14, 2026 | 1,624.00 | 1,636.00 | 1,616.00 | 1,632.00 | 1,632.00 | 0.06% | 100,400 |
| Aug 13, 2026 | 1,618.00 | 1,631.00 | 1,611.00 | 1,631.00 | 1,631.00 | 1.12% | 69,300 |
| Aug 12, 2026 | 1,610.00 | 1,616.00 | 1,601.00 | 1,613.00 | 1,613.00 | 0.94% | 69,100 |
| Aug 10, 2026 | 1,589.00 | 1,603.00 | 1,576.00 | 1,598.00 | 1,598.00 | 0.82% | 60,400 |
| Aug 7, 2026 | 1,576.00 | 1,592.00 | 1,574.00 | 1,585.00 | 1,585.00 | 0.70% | 83,800 |
| Aug 6, 2026 | 1,577.00 | 1,583.00 | 1,560.00 | 1,574.00 | 1,574.00 | 0.51% | 86,000 |
| Aug 5, 2026 | 1,586.00 | 1,595.00 | 1,566.00 | 1,566.00 | 1,566.00 | -1.26% | 122,800 |
| Aug 4, 2026 | 1,606.00 | 1,607.00 | 1,570.00 | 1,586.00 | 1,586.00 | -1.25% | 172,400 |
| Aug 3, 2026 | 1,645.00 | 1,648.00 | 1,606.00 | 1,606.00 | 1,606.00 | -2.31% | 106,400 |
| Jul 31, 2026 | 1,669.00 | 1,671.00 | 1,637.00 | 1,644.00 | 1,644.00 | -1.79% | 92,200 |
| Jul 30, 2026 | 1,699.00 | 1,699.00 | 1,663.00 | 1,674.00 | 1,674.00 | -0.95% | 250,900 |
| Jul 29, 2026 | 1,670.00 | 1,702.00 | 1,659.00 | 1,690.00 | 1,690.00 | 1.62% | 255,100 |
| Jul 28, 2026 | 1,668.00 | 1,674.00 | 1,657.00 | 1,663.00 | 1,663.00 | 0.12% | 152,500 |
| Jul 27, 2026 | 1,626.00 | 1,668.00 | 1,626.00 | 1,661.00 | 1,661.00 | 2.34% | 260,000 |
| Jul 24, 2026 | 1,600.00 | 1,629.00 | 1,599.00 | 1,623.00 | 1,623.00 | 1.31% | 62,500 |
| Jul 23, 2026 | 1,610.00 | 1,617.00 | 1,599.00 | 1,602.00 | 1,602.00 | -1.17% | 101,200 |
| Jul 22, 2026 | 1,607.00 | 1,631.00 | 1,603.00 | 1,621.00 | 1,621.00 | 0.93% | 136,600 |
| Jul 21, 2026 | 1,606.00 | 1,632.00 | 1,602.00 | 1,606.00 | 1,606.00 | 0.31% | 109,000 |
| Jul 17, 2026 | 1,600.00 | 1,618.00 | 1,600.00 | 1,601.00 | 1,601.00 | -0.19% | 133,600 |
| Jul 16, 2026 | 1,609.00 | 1,630.00 | 1,603.00 | 1,604.00 | 1,604.00 | -0.06% | 169,600 |
| Jul 15, 2026 | 1,598.00 | 1,605.00 | 1,590.00 | 1,605.00 | 1,605.00 | 0.56% | 90,600 |
| Jul 14, 2026 | 1,585.00 | 1,612.00 | 1,585.00 | 1,596.00 | 1,596.00 | 1.27% | 112,900 |
| Jul 13, 2026 | 1,585.00 | 1,611.00 | 1,574.00 | 1,576.00 | 1,576.00 | -0.88% | 126,600 |
| Jul 10, 2026 | 1,596.00 | 1,599.00 | 1,589.00 | 1,590.00 | 1,590.00 | -0.44% | 81,700 |
| Jul 9, 2026 | 1,589.00 | 1,600.00 | 1,583.00 | 1,597.00 | 1,597.00 | 0.38% | 65,800 |
| Jul 8, 2026 | 1,585.00 | 1,603.00 | 1,581.00 | 1,591.00 | 1,591.00 | 0.38% | 140,700 |
| Jul 7, 2026 | 1,572.00 | 1,593.00 | 1,569.00 | 1,585.00 | 1,585.00 | 0.83% | 93,300 |
| Jul 6, 2026 | 1,575.00 | 1,592.00 | 1,569.00 | 1,572.00 | 1,572.00 | 0.64% | 88,100 |
| Jul 3, 2026 | 1,559.00 | 1,578.00 | 1,559.00 | 1,562.00 | 1,562.00 | 0.39% | 85,000 |
| Jul 2, 2026 | 1,560.00 | 1,577.00 | 1,556.00 | 1,556.00 | 1,556.00 | -0.19% | 124,100 |
| Jul 1, 2026 | 1,580.00 | 1,580.00 | 1,557.00 | 1,559.00 | 1,559.00 | -1.95% | 113,200 |
| Jun 30, 2026 | 1,589.00 | 1,599.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.44% | 169,000 |
| Jun 29, 2026 | 1,555.00 | 1,586.00 | 1,555.00 | 1,583.00 | 1,583.00 | 0.83% | 479,100 |
| Jun 26, 2026 | 1,586.00 | 1,588.00 | 1,569.00 | 1,570.00 | 1,570.00 | -1.26% | 578,800 |
| Jun 25, 2026 | 1,597.00 | 1,597.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.06% | 171,700 |