Hottolink, Inc. (TYO:3680)
Japan · Delayed Price · Currency is JPY 276.00
+5.00 (1.85%)
At close: Jan 23, 2026
Hottolink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 272.00 | 276.00 | 271.00 | 276.00 | 276.00 | 1.85% | 64,400 |
| Jan 22, 2026 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.74% | 37,500 |
| Jan 21, 2026 | 269.00 | 271.00 | 267.00 | 269.00 | 269.00 | -1.10% | 72,300 |
| Jan 20, 2026 | 275.00 | 277.00 | 271.00 | 272.00 | 272.00 | -0.37% | 58,300 |
| Jan 19, 2026 | 279.00 | 279.00 | 273.00 | 273.00 | 273.00 | -2.50% | 78,700 |
| Jan 16, 2026 | 281.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.36% | 78,900 |
| Jan 15, 2026 | 277.00 | 282.00 | 274.00 | 281.00 | 281.00 | 2.55% | 152,500 |
| Jan 14, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.86% | 105,900 |
| Jan 13, 2026 | 270.00 | 272.00 | 268.00 | 269.00 | 269.00 | 1.13% | 109,600 |
| Jan 9, 2026 | 267.00 | 268.00 | 263.00 | 266.00 | 266.00 | 0.76% | 74,500 |
| Jan 8, 2026 | 264.00 | 267.00 | 262.00 | 264.00 | 264.00 | 0.76% | 84,400 |
| Jan 7, 2026 | 261.00 | 263.00 | 260.00 | 262.00 | 262.00 | 0.38% | 76,800 |
| Jan 6, 2026 | 256.00 | 262.00 | 256.00 | 261.00 | 261.00 | 2.35% | 64,200 |
| Jan 5, 2026 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 60,700 |
| Dec 30, 2025 | 256.00 | 259.00 | 254.00 | 255.00 | 255.00 | 0.79% | 55,600 |
| Dec 29, 2025 | 247.00 | 259.00 | 247.00 | 253.00 | 253.00 | 1.20% | 123,200 |
| Dec 26, 2025 | 255.00 | 256.00 | 249.00 | 250.00 | 247.00 | -0.40% | 178,200 |
| Dec 25, 2025 | 252.00 | 253.00 | 250.00 | 251.00 | 247.99 | -0.40% | 148,300 |
| Dec 24, 2025 | 257.00 | 259.00 | 251.00 | 252.00 | 248.98 | -1.56% | 105,300 |
| Dec 23, 2025 | 250.00 | 258.00 | 250.00 | 256.00 | 252.93 | 2.81% | 87,100 |
| Dec 22, 2025 | 252.00 | 256.00 | 249.00 | 249.00 | 246.01 | -1.19% | 115,000 |
| Dec 19, 2025 | 250.00 | 255.00 | 250.00 | 252.00 | 248.98 | 0.80% | 69,400 |
| Dec 18, 2025 | 253.00 | 254.00 | 250.00 | 250.00 | 247.00 | -1.57% | 102,700 |
| Dec 17, 2025 | 257.00 | 257.00 | 253.00 | 254.00 | 250.95 | -0.39% | 68,300 |
| Dec 16, 2025 | 256.00 | 259.00 | 255.00 | 255.00 | 251.94 | -1.16% | 95,700 |
| Dec 15, 2025 | 256.00 | 261.00 | 256.00 | 258.00 | 254.90 | 0.39% | 84,300 |
| Dec 12, 2025 | 257.00 | 261.00 | 257.00 | 257.00 | 253.92 | - | 31,600 |
| Dec 11, 2025 | 258.00 | 261.00 | 256.00 | 257.00 | 253.92 | -0.39% | 57,500 |
| Dec 10, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 254.90 | 0.39% | 60,400 |
| Dec 9, 2025 | 259.00 | 264.00 | 257.00 | 257.00 | 253.92 | -0.77% | 95,400 |
| Dec 8, 2025 | 258.00 | 262.00 | 257.00 | 259.00 | 255.89 | 0.39% | 71,500 |
| Dec 5, 2025 | 257.00 | 259.00 | 256.00 | 258.00 | 254.90 | 0.39% | 61,200 |
| Dec 4, 2025 | 257.00 | 262.00 | 257.00 | 257.00 | 253.92 | - | 129,200 |
| Dec 3, 2025 | 263.00 | 266.00 | 257.00 | 257.00 | 253.92 | -2.28% | 140,600 |
| Dec 2, 2025 | 267.00 | 268.00 | 262.00 | 263.00 | 259.84 | -1.50% | 124,700 |
| Dec 1, 2025 | 271.00 | 274.00 | 267.00 | 267.00 | 263.80 | -1.48% | 76,900 |
| Nov 28, 2025 | 266.00 | 272.00 | 265.00 | 271.00 | 267.75 | 0.37% | 217,400 |
| Nov 27, 2025 | 269.00 | 272.00 | 268.00 | 270.00 | 266.76 | 1.50% | 117,300 |
| Nov 26, 2025 | 269.00 | 270.00 | 266.00 | 266.00 | 262.81 | -1.12% | 75,000 |
| Nov 25, 2025 | 270.00 | 272.00 | 265.00 | 269.00 | 265.77 | - | 81,800 |
| Nov 21, 2025 | 263.00 | 270.00 | 263.00 | 269.00 | 265.77 | 1.51% | 98,900 |
| Nov 20, 2025 | 268.00 | 268.00 | 263.00 | 265.00 | 261.82 | -0.75% | 94,400 |
| Nov 19, 2025 | 262.00 | 268.00 | 260.00 | 267.00 | 263.80 | 1.91% | 90,300 |
| Nov 18, 2025 | 267.00 | 267.00 | 259.00 | 262.00 | 258.86 | -1.87% | 118,200 |
| Nov 17, 2025 | 268.00 | 268.00 | 255.00 | 267.00 | 263.80 | 0.38% | 179,000 |
| Nov 14, 2025 | 267.00 | 267.00 | 262.00 | 266.00 | 262.81 | - | 81,200 |
| Nov 13, 2025 | 270.00 | 270.00 | 266.00 | 266.00 | 262.81 | -1.48% | 31,200 |
| Nov 12, 2025 | 262.00 | 271.00 | 262.00 | 270.00 | 266.76 | 3.05% | 74,800 |
| Nov 11, 2025 | 261.00 | 264.00 | 261.00 | 262.00 | 258.86 | 0.38% | 57,100 |
| Nov 10, 2025 | 260.00 | 263.00 | 258.00 | 261.00 | 257.87 | 1.16% | 51,400 |