HOTLAND HOLDINGS Co., Ltd. (TYO:3196)
Japan · Delayed Price · Currency is JPY 1,579.00
-16.00 (-1.00%)
May 26, 2026, 3:30 PM JST
HOTLAND HOLDINGS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 21, 2026 | 1,672.00 | 1,680.00 | 1,650.00 | 1,650.00 | 1,650.00 | -2.14% | 714,300 |
| Apr 20, 2026 | 1,737.00 | 1,744.00 | 1,686.00 | 1,686.00 | 1,686.00 | -2.54% | 901,200 |
| Apr 17, 2026 | 1,725.00 | 1,760.00 | 1,725.00 | 1,730.00 | 1,730.00 | 0.06% | 124,900 |
| Apr 16, 2026 | 1,727.00 | 1,766.00 | 1,727.00 | 1,729.00 | 1,729.00 | 0.64% | 217,300 |
| Apr 15, 2026 | 1,746.00 | 1,751.00 | 1,718.00 | 1,718.00 | 1,718.00 | -1.32% | 347,500 |
| Apr 14, 2026 | 1,760.00 | 1,774.00 | 1,741.00 | 1,741.00 | 1,741.00 | -1.42% | 354,600 |
| Apr 13, 2026 | 1,764.00 | 1,780.00 | 1,750.00 | 1,766.00 | 1,766.00 | -0.34% | 746,700 |
| Apr 10, 2026 | 1,819.00 | 1,826.00 | 1,762.00 | 1,772.00 | 1,772.00 | -12.32% | 2,391,300 |
| Apr 9, 2026 | 2,055.00 | 2,055.00 | 2,021.00 | 2,021.00 | 2,021.00 | -1.17% | 79,900 |
| Apr 8, 2026 | 2,055.00 | 2,059.00 | 2,039.00 | 2,045.00 | 2,045.00 | -0.15% | 84,500 |
| Apr 7, 2026 | 2,040.00 | 2,049.00 | 2,033.00 | 2,048.00 | 2,048.00 | 0.39% | 40,400 |
| Apr 6, 2026 | 2,050.00 | 2,054.00 | 2,032.00 | 2,040.00 | 2,040.00 | -0.15% | 56,200 |
| Apr 3, 2026 | 2,045.00 | 2,054.00 | 2,040.00 | 2,043.00 | 2,043.00 | 0.15% | 36,800 |
| Apr 2, 2026 | 2,050.00 | 2,063.00 | 2,031.00 | 2,040.00 | 2,040.00 | -0.44% | 47,700 |
| Apr 1, 2026 | 2,040.00 | 2,049.00 | 2,027.00 | 2,049.00 | 2,049.00 | 0.89% | 55,600 |
| Mar 31, 2026 | 2,030.00 | 2,038.00 | 2,016.00 | 2,031.00 | 2,031.00 | 0.20% | 57,900 |
| Mar 30, 2026 | 1,990.00 | 2,027.00 | 1,984.00 | 2,027.00 | 2,027.00 | 0.20% | 89,500 |
| Mar 27, 2026 | 2,005.00 | 2,028.00 | 2,004.00 | 2,023.00 | 2,023.00 | 0.65% | 79,700 |
| Mar 26, 2026 | 2,012.00 | 2,012.00 | 1,993.00 | 2,010.00 | 2,010.00 | 0.10% | 43,500 |
| Mar 25, 2026 | 1,999.00 | 2,011.00 | 1,996.00 | 2,008.00 | 2,008.00 | 0.65% | 67,600 |
| Mar 24, 2026 | 1,988.00 | 1,995.00 | 1,974.00 | 1,995.00 | 1,995.00 | 1.58% | 46,300 |
| Mar 23, 2026 | 1,955.00 | 1,969.00 | 1,950.00 | 1,964.00 | 1,964.00 | -0.71% | 36,100 |
| Mar 19, 2026 | 1,987.00 | 1,989.00 | 1,978.00 | 1,978.00 | 1,978.00 | -0.70% | 30,700 |
| Mar 18, 2026 | 1,983.00 | 1,992.00 | 1,982.00 | 1,992.00 | 1,992.00 | 0.76% | 48,100 |
| Mar 17, 2026 | 1,975.00 | 1,981.00 | 1,970.00 | 1,977.00 | 1,977.00 | 0.41% | 43,500 |
| Mar 16, 2026 | 1,978.00 | 1,978.00 | 1,965.00 | 1,969.00 | 1,969.00 | -0.46% | 33,000 |
| Mar 13, 2026 | 1,950.00 | 1,978.00 | 1,950.00 | 1,978.00 | 1,978.00 | - | 38,700 |
| Mar 12, 2026 | 1,966.00 | 1,978.00 | 1,953.00 | 1,978.00 | 1,978.00 | 0.15% | 35,500 |
| Mar 11, 2026 | 1,972.00 | 1,979.00 | 1,968.00 | 1,975.00 | 1,975.00 | 0.15% | 37,800 |