Hottolink, Inc. (TYO:3680)
Japan · Delayed Price · Currency is JPY 223.00
-4.00 (-1.76%)
May 20, 2026, 12:44 PM JST
Hottolink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 229.00 | 229.00 | 225.00 | 226.00 | - | -0.44% | 25,700 |
| May 19, 2026 | 207.00 | 228.00 | 207.00 | 227.00 | 227.00 | 9.66% | 51,800 |
| May 18, 2026 | 220.00 | 220.00 | 192.00 | 207.00 | 207.00 | -5.05% | 101,400 |
| May 15, 2026 | 217.00 | 221.00 | 216.00 | 218.00 | 218.00 | - | 33,700 |
| May 14, 2026 | 225.00 | 225.00 | 218.00 | 218.00 | 218.00 | -3.11% | 24,500 |
| May 13, 2026 | 230.00 | 230.00 | 222.00 | 225.00 | 225.00 | -2.60% | 29,200 |
| May 12, 2026 | 227.00 | 231.00 | 227.00 | 231.00 | 231.00 | 0.87% | 27,700 |
| May 11, 2026 | 230.00 | 231.00 | 227.00 | 229.00 | 229.00 | - | 14,400 |
| May 8, 2026 | 226.00 | 230.00 | 224.00 | 229.00 | 229.00 | 1.78% | 23,300 |
| May 7, 2026 | 225.00 | 226.00 | 224.00 | 225.00 | 225.00 | - | 19,600 |
| May 1, 2026 | 224.00 | 225.00 | 221.00 | 225.00 | 225.00 | 0.45% | 18,400 |
| Apr 30, 2026 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.45% | 16,700 |
| Apr 28, 2026 | 219.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 15,600 |
| Apr 27, 2026 | 220.00 | 224.00 | 216.00 | 223.00 | 223.00 | - | 20,200 |
| Apr 24, 2026 | 221.00 | 225.00 | 221.00 | 223.00 | 223.00 | - | 19,600 |
| Apr 23, 2026 | 234.00 | 234.00 | 223.00 | 223.00 | 223.00 | -3.88% | 28,200 |
| Apr 22, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.28% | 29,700 |
| Apr 21, 2026 | 235.00 | 235.00 | 228.00 | 235.00 | 235.00 | 0.43% | 43,200 |
| Apr 20, 2026 | 233.00 | 237.00 | 230.00 | 234.00 | 234.00 | 0.86% | 33,700 |
| Apr 17, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 28,200 |
| Apr 16, 2026 | 235.00 | 238.00 | 233.00 | 235.00 | 235.00 | - | 35,400 |
| Apr 15, 2026 | 225.00 | 236.00 | 223.00 | 235.00 | 235.00 | 5.38% | 71,500 |
| Apr 14, 2026 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | -0.45% | 8,000 |
| Apr 13, 2026 | 223.00 | 225.00 | 219.00 | 224.00 | 224.00 | -0.88% | 37,000 |
| Apr 10, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.44% | 19,600 |
| Apr 9, 2026 | 222.00 | 227.00 | 219.00 | 227.00 | 227.00 | 1.79% | 16,700 |
| Apr 8, 2026 | 219.00 | 224.00 | 217.00 | 223.00 | 223.00 | 0.90% | 37,600 |
| Apr 7, 2026 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 0.45% | 9,700 |
| Apr 6, 2026 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.46% | 11,200 |
| Apr 3, 2026 | 218.00 | 221.00 | 218.00 | 219.00 | 219.00 | 1.39% | 24,300 |
| Apr 2, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.37% | 20,800 |
| 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 |