Hottolink, Inc. (TYO:3680)
Japan · Delayed Price · Currency is JPY 219.00
+6.00 (2.82%)
Apr 1, 2026, 3:30 PM JST
Hottolink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 213.00 | 219.00 | 213.00 | 219.00 | 219.00 | 2.82% | 31,400 |
| Mar 31, 2026 | 212.00 | 218.00 | 212.00 | 213.00 | 213.00 | -2.74% | 35,300 |
| Mar 30, 2026 | 212.00 | 219.00 | 211.00 | 219.00 | 219.00 | - | 33,500 |
| Mar 27, 2026 | 216.00 | 220.00 | 214.00 | 219.00 | 219.00 | 1.86% | 31,000 |
| Mar 26, 2026 | 216.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 28,300 |
| Mar 25, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 20,100 |
| Mar 24, 2026 | 211.00 | 213.00 | 207.00 | 210.00 | 210.00 | 3.45% | 40,000 |
| Mar 23, 2026 | 207.00 | 208.00 | 203.00 | 203.00 | 203.00 | -4.25% | 86,700 |
| Mar 19, 2026 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.85% | 34,300 |
| Mar 18, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2.86% | 16,600 |
| Mar 17, 2026 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | 0.48% | 39,300 |
| Mar 16, 2026 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.95% | 28,200 |
| Mar 13, 2026 | 212.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.86% | 28,500 |
| Mar 12, 2026 | 219.00 | 219.00 | 213.00 | 215.00 | 215.00 | -2.71% | 133,000 |
| Mar 11, 2026 | 221.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.91% | 54,700 |
| Mar 10, 2026 | 213.00 | 219.00 | 210.00 | 219.00 | 219.00 | 4.78% | 55,600 |
| Mar 9, 2026 | 213.00 | 213.00 | 206.00 | 209.00 | 209.00 | -3.69% | 100,800 |
| Mar 6, 2026 | 213.00 | 220.00 | 211.00 | 217.00 | 217.00 | 2.36% | 126,000 |
| Mar 5, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | 3.92% | 86,300 |
| Mar 4, 2026 | 209.00 | 209.00 | 199.00 | 204.00 | 204.00 | -3.32% | 217,500 |
| Mar 3, 2026 | 214.00 | 214.00 | 208.00 | 211.00 | 211.00 | -1.40% | 126,900 |
| Mar 2, 2026 | 220.00 | 221.00 | 214.00 | 214.00 | 214.00 | -4.89% | 137,000 |
| Feb 27, 2026 | 222.00 | 227.00 | 221.00 | 225.00 | 225.00 | - | 85,500 |
| Feb 26, 2026 | 212.00 | 227.00 | 212.00 | 225.00 | 225.00 | 5.63% | 192,800 |
| Feb 25, 2026 | 213.00 | 219.00 | 213.00 | 213.00 | 213.00 | -0.47% | 142,600 |
| Feb 24, 2026 | 223.00 | 223.00 | 211.00 | 214.00 | 214.00 | -3.60% | 169,700 |
| Feb 20, 2026 | 228.00 | 229.00 | 222.00 | 222.00 | 222.00 | -3.06% | 86,200 |
| Feb 19, 2026 | 232.00 | 232.00 | 226.00 | 229.00 | 229.00 | -0.87% | 70,700 |
| Feb 18, 2026 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 0.87% | 56,400 |
| Feb 17, 2026 | 234.00 | 240.00 | 229.00 | 229.00 | 229.00 | -0.87% | 205,400 |
| Feb 16, 2026 | 231.00 | 235.00 | 226.00 | 231.00 | 231.00 | -1.70% | 185,000 |
| Feb 13, 2026 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | -5.24% | 147,300 |
| Feb 12, 2026 | 253.00 | 253.00 | 247.00 | 248.00 | 248.00 | -0.80% | 62,700 |
| Feb 10, 2026 | 248.00 | 253.00 | 244.00 | 250.00 | 250.00 | 2.04% | 128,800 |
| Feb 9, 2026 | 254.00 | 254.00 | 243.00 | 245.00 | 245.00 | -3.54% | 123,200 |
| Feb 6, 2026 | 254.00 | 254.00 | 247.00 | 254.00 | 254.00 | - | 69,700 |
| Feb 5, 2026 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 0.40% | 44,300 |
| Feb 4, 2026 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | -2.32% | 110,000 |
| Feb 3, 2026 | 270.00 | 270.00 | 256.00 | 259.00 | 259.00 | -1.89% | 59,500 |
| Feb 2, 2026 | 267.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 46,300 |
| Jan 30, 2026 | 264.00 | 269.00 | 263.00 | 266.00 | 266.00 | 1.92% | 45,200 |
| Jan 29, 2026 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | -0.38% | 68,100 |
| Jan 28, 2026 | 273.00 | 273.00 | 257.00 | 262.00 | 262.00 | -3.68% | 118,600 |
| Jan 27, 2026 | 270.00 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 25,600 |
| Jan 26, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.17% | 54,800 |
| 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 |