HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 433.00
0.00 (0.00%)
At close: Mar 27, 2026
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 431.00 | 435.00 | 430.00 | 433.00 | 433.00 | - | 37,100 |
| Mar 26, 2026 | 435.00 | 435.00 | 430.00 | 433.00 | 433.00 | - | 14,200 |
| Mar 25, 2026 | 430.00 | 433.00 | 430.00 | 433.00 | 433.00 | 0.70% | 33,300 |
| Mar 24, 2026 | 430.00 | 430.00 | 427.00 | 430.00 | 430.00 | - | 15,500 |
| Mar 23, 2026 | 430.00 | 433.00 | 427.00 | 430.00 | 430.00 | - | 20,400 |
| Mar 19, 2026 | 435.00 | 438.00 | 430.00 | 430.00 | 430.00 | -1.60% | 23,300 |
| Mar 18, 2026 | 439.00 | 439.00 | 436.00 | 437.00 | 437.00 | 0.23% | 10,900 |
| Mar 17, 2026 | 433.00 | 440.00 | 433.00 | 436.00 | 436.00 | 0.93% | 24,400 |
| Mar 16, 2026 | 434.00 | 435.00 | 430.00 | 432.00 | 432.00 | - | 10,600 |
| Mar 13, 2026 | 426.00 | 432.00 | 426.00 | 432.00 | 432.00 | 0.70% | 14,000 |
| Mar 12, 2026 | 432.00 | 434.00 | 428.00 | 429.00 | 429.00 | -0.46% | 16,200 |
| Mar 11, 2026 | 438.00 | 438.00 | 431.00 | 431.00 | 431.00 | -1.15% | 18,400 |
| Mar 10, 2026 | 445.00 | 445.00 | 431.00 | 436.00 | 436.00 | 1.87% | 18,600 |
| Mar 9, 2026 | 436.00 | 439.00 | 428.00 | 428.00 | 428.00 | -1.83% | 30,500 |
| Mar 6, 2026 | 434.00 | 437.00 | 430.00 | 436.00 | 436.00 | 0.46% | 14,800 |
| Mar 5, 2026 | 436.00 | 436.00 | 429.00 | 434.00 | 434.00 | 1.40% | 32,800 |
| Mar 4, 2026 | 434.00 | 436.00 | 425.00 | 428.00 | 428.00 | -1.38% | 61,900 |
| Mar 3, 2026 | 433.00 | 435.00 | 427.00 | 434.00 | 434.00 | 0.23% | 22,400 |
| Mar 2, 2026 | 427.00 | 450.00 | 420.00 | 433.00 | 433.00 | 1.41% | 156,400 |
| Feb 27, 2026 | 418.00 | 434.00 | 415.00 | 427.00 | 427.00 | 2.64% | 52,000 |
| Feb 26, 2026 | 420.00 | 420.00 | 413.00 | 416.00 | 416.00 | -0.24% | 43,900 |
| Feb 25, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 417.00 | 1.71% | 76,000 |
| Feb 24, 2026 | 435.00 | 435.00 | 407.00 | 410.00 | 410.00 | -7.87% | 198,200 |
| Feb 20, 2026 | 449.00 | 449.00 | 444.00 | 445.00 | 445.00 | - | 8,400 |
| Feb 19, 2026 | 450.00 | 450.00 | 443.00 | 445.00 | 445.00 | -0.67% | 29,700 |
| Feb 18, 2026 | 447.00 | 450.00 | 446.00 | 448.00 | 448.00 | -0.44% | 9,500 |
| Feb 17, 2026 | 444.00 | 450.00 | 442.00 | 450.00 | 450.00 | 1.81% | 26,400 |
| Feb 16, 2026 | 447.00 | 447.00 | 441.00 | 442.00 | 442.00 | 0.68% | 27,500 |
| Feb 13, 2026 | 440.00 | 440.00 | 437.00 | 439.00 | 439.00 | 0.23% | 24,000 |
| Feb 12, 2026 | 440.00 | 440.00 | 437.00 | 438.00 | 438.00 | -0.23% | 15,500 |
| Feb 10, 2026 | 440.00 | 440.00 | 437.00 | 439.00 | 439.00 | 0.46% | 10,000 |
| Feb 9, 2026 | 445.00 | 445.00 | 437.00 | 437.00 | 437.00 | -0.91% | 29,700 |
| 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 |