Hottolink, Inc. (TYO:3680)
Japan · Delayed Price · Currency is JPY 213.00
+4.00 (1.91%)
Aug 14, 2026, 3:30 PM JST
Hottolink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 210.00 | 214.00 | 210.00 | 213.00 | 213.00 | 1.91% | 25,900 |
| Aug 13, 2026 | 210.00 | 211.00 | 209.00 | 209.00 | 209.00 | -1.88% | 9,300 |
| Aug 12, 2026 | 209.00 | 215.00 | 209.00 | 213.00 | 213.00 | -0.47% | 16,800 |
| Aug 10, 2026 | 210.00 | 215.00 | 210.00 | 214.00 | 214.00 | 1.90% | 28,000 |
| Aug 7, 2026 | 211.00 | 212.00 | 210.00 | 210.00 | 210.00 | -0.94% | 5,600 |
| Aug 6, 2026 | 211.00 | 213.00 | 210.00 | 212.00 | 212.00 | 0.47% | 8,400 |
| Aug 5, 2026 | 208.00 | 215.00 | 208.00 | 211.00 | 211.00 | 1.44% | 11,600 |
| Aug 4, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | - | 29,500 |
| Aug 3, 2026 | 204.00 | 210.00 | 204.00 | 208.00 | 208.00 | -1.89% | 51,400 |
| Jul 31, 2026 | 210.00 | 215.00 | 210.00 | 212.00 | 212.00 | - | 22,400 |
| Jul 30, 2026 | 211.00 | 214.00 | 210.00 | 212.00 | 212.00 | -0.93% | 8,000 |
| Jul 29, 2026 | 210.00 | 216.00 | 210.00 | 214.00 | 214.00 | -0.93% | 12,800 |
| Jul 28, 2026 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 19,400 |
| Jul 27, 2026 | 212.00 | 215.00 | 211.00 | 212.00 | 212.00 | - | 18,400 |
| Jul 24, 2026 | 212.00 | 215.00 | 212.00 | 212.00 | 212.00 | -1.40% | 11,200 |
| Jul 23, 2026 | 215.00 | 217.00 | 214.00 | 215.00 | 215.00 | - | 9,700 |
| Jul 22, 2026 | 216.00 | 218.00 | 214.00 | 215.00 | 215.00 | -0.46% | 17,300 |
| Jul 21, 2026 | 212.00 | 218.00 | 212.00 | 216.00 | 216.00 | 0.93% | 8,600 |
| Jul 17, 2026 | 217.00 | 219.00 | 213.00 | 214.00 | 214.00 | -2.73% | 18,500 |
| Jul 16, 2026 | 218.00 | 220.00 | 217.00 | 220.00 | 220.00 | 0.92% | 8,300 |
| Jul 15, 2026 | 216.00 | 220.00 | 216.00 | 218.00 | 218.00 | 0.93% | 13,700 |
| Jul 14, 2026 | 214.00 | 217.00 | 213.00 | 216.00 | 216.00 | 0.93% | 11,900 |
| Jul 13, 2026 | 214.00 | 217.00 | 214.00 | 214.00 | 214.00 | -0.47% | 10,700 |
| Jul 10, 2026 | 217.00 | 218.00 | 215.00 | 215.00 | 215.00 | -0.46% | 12,700 |
| Jul 9, 2026 | 219.00 | 219.00 | 214.00 | 216.00 | 216.00 | -1.37% | 5,300 |
| Jul 8, 2026 | 216.00 | 219.00 | 215.00 | 219.00 | 219.00 | 0.46% | 8,500 |
| Jul 7, 2026 | 217.00 | 220.00 | 215.00 | 218.00 | 218.00 | - | 15,200 |
| Jul 6, 2026 | 214.00 | 219.00 | 214.00 | 218.00 | 218.00 | 1.87% | 12,700 |
| Jul 3, 2026 | 215.00 | 217.00 | 210.00 | 214.00 | 214.00 | - | 11,400 |
| Jul 2, 2026 | 208.00 | 215.00 | 208.00 | 214.00 | 214.00 | 2.39% | 16,100 |
| Jul 1, 2026 | 208.00 | 211.00 | 207.00 | 209.00 | 209.00 | 0.48% | 9,000 |
| Jun 30, 2026 | 208.00 | 211.00 | 208.00 | 208.00 | 208.00 | 0.48% | 8,500 |
| Jun 29, 2026 | 206.00 | 211.00 | 206.00 | 207.00 | 207.00 | 1.52% | 14,800 |
| Jun 26, 2026 | 210.00 | 213.00 | 206.00 | 207.00 | 203.90 | -0.48% | 36,000 |
| Jun 25, 2026 | 220.00 | 220.00 | 205.00 | 208.00 | 204.89 | -5.02% | 53,100 |
| Jun 24, 2026 | 219.00 | 221.00 | 219.00 | 219.00 | 215.72 | - | 8,600 |
| Jun 23, 2026 | 220.00 | 223.00 | 215.00 | 219.00 | 215.72 | -0.90% | 22,000 |
| Jun 22, 2026 | 237.00 | 237.00 | 216.00 | 221.00 | 217.69 | 1.38% | 61,800 |
| Jun 19, 2026 | 227.00 | 229.00 | 217.00 | 218.00 | 214.74 | -3.96% | 26,400 |
| Jun 18, 2026 | 229.00 | 232.00 | 226.00 | 227.00 | 223.60 | -2.58% | 9,400 |
| Jun 17, 2026 | 225.00 | 233.00 | 225.00 | 233.00 | 229.51 | 3.56% | 22,100 |
| Jun 16, 2026 | 221.00 | 230.00 | 220.00 | 225.00 | 221.63 | 1.81% | 24,300 |
| Jun 15, 2026 | 217.00 | 233.00 | 216.00 | 221.00 | 217.69 | -0.90% | 37,000 |
| Jun 12, 2026 | 233.00 | 233.00 | 223.00 | 223.00 | 219.66 | -1.76% | 38,900 |
| Jun 11, 2026 | 225.00 | 232.00 | 223.00 | 227.00 | 223.60 | -1.30% | 32,700 |
| Jun 10, 2026 | 239.00 | 239.00 | 226.00 | 230.00 | 226.56 | -0.43% | 50,800 |
| Jun 9, 2026 | 226.00 | 232.00 | 226.00 | 231.00 | 227.54 | 3.12% | 36,300 |
| Jun 8, 2026 | 233.00 | 239.00 | 222.00 | 224.00 | 220.65 | -7.05% | 72,000 |
| Jun 5, 2026 | 230.00 | 242.00 | 230.00 | 241.00 | 237.39 | 4.33% | 34,500 |
| Jun 4, 2026 | 237.00 | 238.00 | 230.00 | 231.00 | 227.54 | -3.75% | 51,700 |