HOTLAND HOLDINGS Co., Ltd. (TYO:3196)
Japan · Delayed Price · Currency is JPY 1,572.00
+10.00 (0.64%)
Jul 6, 2026, 3:30 PM JST
HOTLAND HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2026 | 1,595.00 | 1,599.00 | 1,591.00 | 1,591.00 | 1,591.00 | -0.13% | 100,000 |
| Jun 23, 2026 | 1,599.00 | 1,599.00 | 1,593.00 | 1,593.00 | 1,593.00 | -0.44% | 71,800 |
| Jun 22, 2026 | 1,606.00 | 1,606.00 | 1,600.00 | 1,600.00 | 1,600.00 | -0.31% | 87,300 |
| Jun 19, 2026 | 1,602.00 | 1,605.00 | 1,585.00 | 1,605.00 | 1,605.00 | 0.25% | 155,100 |
| Jun 18, 2026 | 1,612.00 | 1,615.00 | 1,601.00 | 1,601.00 | 1,601.00 | -0.62% | 75,300 |
| Jun 17, 2026 | 1,611.00 | 1,616.00 | 1,605.00 | 1,611.00 | 1,611.00 | - | 64,100 |
| Jun 16, 2026 | 1,620.00 | 1,620.00 | 1,609.00 | 1,611.00 | 1,611.00 | -0.37% | 72,600 |
| Jun 15, 2026 | 1,625.00 | 1,625.00 | 1,616.00 | 1,617.00 | 1,617.00 | 0.37% | 85,400 |
| Jun 12, 2026 | 1,627.00 | 1,635.00 | 1,611.00 | 1,611.00 | 1,611.00 | -0.37% | 91,000 |
| Jun 11, 2026 | 1,638.00 | 1,638.00 | 1,612.00 | 1,617.00 | 1,617.00 | -1.28% | 102,100 |
| Jun 10, 2026 | 1,627.00 | 1,639.00 | 1,623.00 | 1,638.00 | 1,638.00 | 0.92% | 125,200 |
| Jun 9, 2026 | 1,626.00 | 1,627.00 | 1,612.00 | 1,623.00 | 1,623.00 | 0.19% | 98,400 |
| Jun 8, 2026 | 1,613.00 | 1,620.00 | 1,605.00 | 1,620.00 | 1,620.00 | 0.31% | 125,500 |
| Jun 5, 2026 | 1,604.00 | 1,620.00 | 1,604.00 | 1,615.00 | 1,615.00 | 0.94% | 90,400 |
| Jun 4, 2026 | 1,621.00 | 1,621.00 | 1,600.00 | 1,600.00 | 1,600.00 | -1.11% | 60,000 |
| Jun 3, 2026 | 1,616.00 | 1,624.00 | 1,603.00 | 1,618.00 | 1,618.00 | 0.12% | 94,000 |
| Jun 2, 2026 | 1,590.00 | 1,625.00 | 1,584.00 | 1,616.00 | 1,616.00 | 1.83% | 104,600 |
| Jun 1, 2026 | 1,612.00 | 1,613.00 | 1,580.00 | 1,587.00 | 1,587.00 | -0.81% | 133,200 |
| May 29, 2026 | 1,599.00 | 1,618.00 | 1,598.00 | 1,600.00 | 1,600.00 | 0.31% | 130,700 |
| May 28, 2026 | 1,591.00 | 1,599.00 | 1,582.00 | 1,595.00 | 1,595.00 | -0.06% | 122,600 |
| May 27, 2026 | 1,590.00 | 1,602.00 | 1,581.00 | 1,596.00 | 1,596.00 | 1.08% | 156,900 |
| May 26, 2026 | 1,587.00 | 1,598.00 | 1,579.00 | 1,579.00 | 1,579.00 | -1.00% | 105,100 |
| May 25, 2026 | 1,628.00 | 1,628.00 | 1,591.00 | 1,595.00 | 1,595.00 | -1.18% | 126,000 |
| May 22, 2026 | 1,611.00 | 1,625.00 | 1,602.00 | 1,614.00 | 1,614.00 | 1.19% | 144,100 |
| May 21, 2026 | 1,575.00 | 1,597.00 | 1,575.00 | 1,595.00 | 1,595.00 | 1.14% | 82,500 |
| May 20, 2026 | 1,615.00 | 1,620.00 | 1,571.00 | 1,577.00 | 1,577.00 | -2.23% | 152,000 |
| May 19, 2026 | 1,595.00 | 1,628.00 | 1,595.00 | 1,613.00 | 1,613.00 | 1.96% | 215,500 |
| May 18, 2026 | 1,598.00 | 1,611.00 | 1,580.00 | 1,582.00 | 1,582.00 | 0.76% | 224,100 |
| May 15, 2026 | 1,577.00 | 1,582.00 | 1,563.00 | 1,570.00 | 1,570.00 | -0.32% | 128,000 |
| May 14, 2026 | 1,565.00 | 1,576.00 | 1,562.00 | 1,575.00 | 1,575.00 | 0.64% | 100,400 |
| May 13, 2026 | 1,566.00 | 1,576.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.06% | 109,600 |
| May 12, 2026 | 1,560.00 | 1,570.00 | 1,560.00 | 1,566.00 | 1,566.00 | 0.26% | 120,800 |
| May 11, 2026 | 1,567.00 | 1,569.00 | 1,561.00 | 1,562.00 | 1,562.00 | -0.26% | 124,700 |
| May 8, 2026 | 1,573.00 | 1,582.00 | 1,564.00 | 1,566.00 | 1,566.00 | 0.06% | 139,200 |
| May 7, 2026 | 1,574.00 | 1,583.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.13% | 218,000 |
| May 1, 2026 | 1,588.00 | 1,588.00 | 1,566.00 | 1,567.00 | 1,567.00 | -0.63% | 186,900 |
| Apr 30, 2026 | 1,588.00 | 1,595.00 | 1,577.00 | 1,577.00 | 1,577.00 | -3.55% | 528,100 |
| Apr 28, 2026 | 1,576.00 | 1,635.00 | 1,572.00 | 1,635.00 | 1,635.00 | 4.34% | 641,600 |
| Apr 27, 2026 | 1,570.00 | 1,595.00 | 1,560.00 | 1,567.00 | 1,567.00 | -4.22% | 1,945,600 |
| Apr 24, 2026 | 1,659.00 | 1,661.00 | 1,632.00 | 1,636.00 | 1,636.00 | -1.56% | 792,400 |
| Apr 23, 2026 | 1,656.00 | 1,664.00 | 1,649.00 | 1,662.00 | 1,662.00 | 0.24% | 254,300 |
| Apr 22, 2026 | 1,650.00 | 1,663.00 | 1,645.00 | 1,658.00 | 1,658.00 | 0.48% | 324,900 |