Hottolink, Inc. (TYO:3680)
Japan · Delayed Price · Currency is JPY 191.00
-6.00 (-3.05%)
Oct 30, 2026, 3:30 PM JST
Hottolink Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 198.00 | 200.00 | 190.00 | 191.00 | 191.00 | -3.05% | 242,800 |
| Oct 29, 2026 | 203.00 | 203.00 | 195.00 | 197.00 | 197.00 | -2.48% | 392,400 |
| Oct 28, 2026 | 213.00 | 214.00 | 201.00 | 202.00 | 202.00 | -5.16% | 740,000 |
| Oct 27, 2026 | 213.00 | 222.00 | 208.00 | 213.00 | 213.00 | -0.93% | 970,300 |
| Oct 26, 2026 | 225.00 | 230.00 | 210.00 | 215.00 | 215.00 | -4.02% | 1,224,300 |
| Oct 23, 2026 | 245.00 | 253.00 | 213.00 | 224.00 | 224.00 | -15.79% | 2,395,700 |
| Oct 22, 2026 | 256.00 | 302.00 | 241.00 | 266.00 | 266.00 | 14.66% | 9,366,700 |
| Oct 21, 2026 | 204.00 | 279.00 | 204.00 | 232.00 | 232.00 | 13.17% | 5,218,500 |
| Oct 20, 2026 | 206.00 | 206.00 | 202.00 | 205.00 | 205.00 | -0.49% | 14,400 |
| Oct 19, 2026 | 205.00 | 206.00 | 203.00 | 206.00 | 206.00 | 0.49% | 24,800 |
| Oct 16, 2026 | 204.00 | 205.00 | 202.00 | 205.00 | 205.00 | 1.49% | 19,100 |
| Oct 15, 2026 | 204.00 | 205.00 | 202.00 | 202.00 | 202.00 | -1.46% | 17,500 |
| Oct 14, 2026 | 207.00 | 207.00 | 205.00 | 205.00 | 205.00 | -0.49% | 7,700 |
| Oct 13, 2026 | 203.00 | 206.00 | 202.00 | 206.00 | 206.00 | 1.98% | 32,700 |
| Oct 9, 2026 | 203.00 | 203.00 | 202.00 | 202.00 | 202.00 | - | 20,000 |
| Oct 8, 2026 | 204.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.98% | 27,100 |
| Oct 7, 2026 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | 0.49% | 13,400 |
| Oct 6, 2026 | 206.00 | 206.00 | 203.00 | 203.00 | 203.00 | -0.49% | 7,200 |
| Oct 5, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 4,200 |
| Oct 2, 2026 | 206.00 | 207.00 | 205.00 | 206.00 | 206.00 | 0.98% | 5,000 |
| Oct 1, 2026 | 204.00 | 207.00 | 204.00 | 204.00 | 204.00 | -0.97% | 8,500 |
| Sep 30, 2026 | 205.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.49% | 24,900 |
| Sep 29, 2026 | 205.00 | 207.00 | 204.00 | 205.00 | 205.00 | 0.49% | 102,500 |
| Sep 28, 2026 | 203.00 | 204.00 | 203.00 | 204.00 | 204.00 | -0.49% | 101,500 |
| Sep 25, 2026 | 202.00 | 205.00 | 202.00 | 205.00 | 205.00 | 0.49% | 20,100 |
| Sep 24, 2026 | 202.00 | 204.00 | 202.00 | 204.00 | 204.00 | 0.99% | 8,000 |
| Sep 18, 2026 | 202.00 | 203.00 | 201.00 | 202.00 | 202.00 | -0.49% | 26,200 |
| Sep 17, 2026 | 204.00 | 205.00 | 201.00 | 203.00 | 203.00 | 0.50% | 46,700 |
| Sep 16, 2026 | 202.00 | 204.00 | 202.00 | 202.00 | 202.00 | -0.49% | 14,200 |
| Sep 15, 2026 | 205.00 | 205.00 | 202.00 | 203.00 | 203.00 | -0.49% | 32,000 |
| Sep 14, 2026 | 205.00 | 205.00 | 203.00 | 204.00 | 204.00 | -0.97% | 31,700 |
| Sep 11, 2026 | 204.00 | 207.00 | 204.00 | 206.00 | 206.00 | 0.49% | 26,600 |
| Sep 10, 2026 | 207.00 | 207.00 | 204.00 | 205.00 | 205.00 | -0.97% | 103,700 |
| Sep 9, 2026 | 205.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 100,800 |
| Sep 8, 2026 | 207.00 | 210.00 | 205.00 | 206.00 | 206.00 | -0.48% | 32,000 |
| Sep 7, 2026 | 205.00 | 208.00 | 205.00 | 207.00 | 207.00 | - | 25,700 |
| Sep 4, 2026 | 207.00 | 207.00 | 205.00 | 207.00 | 207.00 | 0.49% | 24,000 |
| Sep 3, 2026 | 206.00 | 207.00 | 204.00 | 206.00 | 206.00 | - | 28,000 |
| Sep 2, 2026 | 207.00 | 209.00 | 205.00 | 206.00 | 206.00 | -0.96% | 88,300 |
| Sep 1, 2026 | 208.00 | 209.00 | 207.00 | 208.00 | 208.00 | - | 47,700 |
| Aug 31, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -0.95% | 67,300 |
| Aug 28, 2026 | 210.00 | 212.00 | 209.00 | 210.00 | 210.00 | - | 21,600 |
| Aug 27, 2026 | 210.00 | 211.00 | 209.00 | 210.00 | 210.00 | -0.94% | 32,800 |
| Aug 26, 2026 | 211.00 | 212.00 | 210.00 | 212.00 | 212.00 | 0.47% | 18,100 |
| Aug 25, 2026 | 213.00 | 213.00 | 210.00 | 211.00 | 211.00 | -0.94% | 32,900 |
| Aug 24, 2026 | 213.00 | 213.00 | 211.00 | 213.00 | 213.00 | 0.47% | 19,800 |
| Aug 21, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | -0.47% | 28,600 |
| Aug 20, 2026 | 212.00 | 216.00 | 212.00 | 213.00 | 213.00 | 0.47% | 4,500 |
| Aug 19, 2026 | 213.00 | 213.00 | 211.00 | 212.00 | 212.00 | -1.40% | 6,000 |
| Aug 18, 2026 | 209.00 | 217.00 | 209.00 | 215.00 | 215.00 | 2.38% | 49,900 |