HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 441.00
-2.00 (-0.45%)
At close: Feb 6, 2026
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 443.00 | 444.00 | 441.00 | 441.00 | 441.00 | -0.45% | 6,300 |
| Feb 5, 2026 | 443.00 | 444.00 | 442.00 | 443.00 | 443.00 | 0.45% | 5,700 |
| Feb 4, 2026 | 442.00 | 444.00 | 440.00 | 441.00 | 441.00 | -0.23% | 9,000 |
| Feb 3, 2026 | 448.00 | 448.00 | 442.00 | 442.00 | 442.00 | -0.67% | 5,700 |
| Feb 2, 2026 | 447.00 | 448.00 | 445.00 | 445.00 | 445.00 | -0.22% | 7,200 |
| Jan 30, 2026 | 440.00 | 447.00 | 439.00 | 446.00 | 446.00 | 1.83% | 14,500 |
| Jan 29, 2026 | 443.00 | 443.00 | 437.00 | 438.00 | 438.00 | -0.45% | 44,100 |
| Jan 28, 2026 | 441.00 | 442.00 | 440.00 | 440.00 | 440.00 | -0.23% | 11,900 |
| Jan 27, 2026 | 442.00 | 446.00 | 441.00 | 441.00 | 441.00 | -0.68% | 9,700 |
| Jan 26, 2026 | 447.00 | 448.00 | 443.00 | 444.00 | 444.00 | -0.45% | 18,100 |
| Jan 23, 2026 | 450.00 | 450.00 | 446.00 | 446.00 | 446.00 | -0.22% | 32,800 |
| Jan 22, 2026 | 450.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.22% | 10,600 |
| Jan 21, 2026 | 447.00 | 450.00 | 447.00 | 448.00 | 448.00 | -0.67% | 16,800 |
| Jan 20, 2026 | 454.00 | 454.00 | 450.00 | 451.00 | 451.00 | -0.22% | 10,000 |
| Jan 19, 2026 | 450.00 | 452.00 | 449.00 | 452.00 | 452.00 | 0.44% | 16,300 |
| Jan 16, 2026 | 449.00 | 450.00 | 448.00 | 450.00 | 450.00 | 0.67% | 16,900 |
| Jan 15, 2026 | 444.00 | 447.00 | 440.00 | 447.00 | 447.00 | 1.59% | 15,300 |
| Jan 14, 2026 | 440.00 | 447.00 | 439.00 | 440.00 | 440.00 | 0.23% | 34,300 |
| Jan 13, 2026 | 438.00 | 439.00 | 436.00 | 439.00 | 439.00 | 0.69% | 17,800 |
| Jan 9, 2026 | 437.00 | 438.00 | 435.00 | 436.00 | 436.00 | - | 39,100 |
| Jan 8, 2026 | 439.00 | 439.00 | 435.00 | 436.00 | 436.00 | - | 13,500 |
| Jan 7, 2026 | 436.00 | 437.00 | 434.00 | 436.00 | 436.00 | 0.23% | 10,800 |
| Jan 6, 2026 | 437.00 | 438.00 | 434.00 | 435.00 | 435.00 | -0.23% | 24,600 |
| Jan 5, 2026 | 435.00 | 438.00 | 435.00 | 436.00 | 436.00 | 0.23% | 19,900 |
| Dec 30, 2025 | 435.00 | 435.00 | 434.00 | 435.00 | 435.00 | 0.46% | 8,000 |
| Dec 29, 2025 | 432.00 | 435.00 | 432.00 | 433.00 | 433.00 | 0.46% | 25,400 |
| Dec 26, 2025 | 434.00 | 434.00 | 428.00 | 431.00 | 431.00 | -0.69% | 46,400 |
| Dec 25, 2025 | 436.00 | 438.00 | 431.00 | 434.00 | 434.00 | -0.91% | 41,500 |
| Dec 24, 2025 | 434.00 | 440.00 | 432.00 | 438.00 | 438.00 | 1.86% | 53,900 |
| Dec 23, 2025 | 428.00 | 431.00 | 426.00 | 430.00 | 430.00 | 0.70% | 41,500 |
| Dec 22, 2025 | 427.00 | 429.00 | 424.00 | 427.00 | 427.00 | - | 36,700 |
| Dec 19, 2025 | 425.00 | 427.00 | 424.00 | 427.00 | 427.00 | 0.95% | 15,000 |
| Dec 18, 2025 | 428.00 | 429.00 | 423.00 | 423.00 | 423.00 | -0.47% | 34,500 |
| Dec 17, 2025 | 420.00 | 428.00 | 419.00 | 425.00 | 425.00 | 1.43% | 47,900 |
| Dec 16, 2025 | 419.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.72% | 18,400 |
| Dec 15, 2025 | 413.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.73% | 25,000 |
| Dec 12, 2025 | 412.00 | 413.00 | 411.00 | 413.00 | 413.00 | 0.49% | 13,900 |
| Dec 11, 2025 | 412.00 | 413.00 | 410.00 | 411.00 | 411.00 | -0.24% | 17,500 |
| Dec 10, 2025 | 412.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 21,700 |
| Dec 9, 2025 | 410.00 | 413.00 | 410.00 | 412.00 | 412.00 | 0.73% | 30,200 |
| Dec 8, 2025 | 410.00 | 412.00 | 409.00 | 409.00 | 409.00 | -0.49% | 44,600 |
| Dec 5, 2025 | 415.00 | 415.00 | 411.00 | 411.00 | 411.00 | -0.48% | 17,300 |
| Dec 4, 2025 | 411.00 | 414.00 | 409.00 | 413.00 | 413.00 | 0.98% | 25,100 |
| Dec 3, 2025 | 414.00 | 415.00 | 408.00 | 409.00 | 409.00 | -1.21% | 75,200 |
| Dec 2, 2025 | 418.00 | 420.00 | 414.00 | 414.00 | 414.00 | -0.96% | 29,300 |
| Dec 1, 2025 | 423.00 | 423.00 | 418.00 | 418.00 | 418.00 | -1.18% | 27,100 |
| Nov 28, 2025 | 416.00 | 426.00 | 416.00 | 423.00 | 423.00 | 2.17% | 99,900 |
| Nov 27, 2025 | 410.00 | 414.00 | 407.00 | 414.00 | 414.00 | 0.98% | 159,900 |
| Nov 26, 2025 | 413.00 | 415.00 | 408.00 | 410.00 | 410.00 | -0.73% | 110,000 |
| Nov 25, 2025 | 414.00 | 414.00 | 410.00 | 413.00 | 413.00 | 0.24% | 39,400 |