HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 434.00
+6.00 (1.40%)
Mar 5, 2026, 3:30 PM JST
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |