HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 414.00
-6.00 (-1.43%)
Jun 26, 2026, 3:30 PM JST
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 415.00 | 416.00 | 413.00 | 414.00 | 414.00 | -1.43% | 6,800 |
| Jun 25, 2026 | 442.00 | 442.00 | 416.00 | 420.00 | 420.00 | 2.19% | 66,800 |
| Jun 24, 2026 | 409.00 | 411.00 | 408.00 | 411.00 | 411.00 | 0.49% | 8,300 |
| Jun 23, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 409.00 | 0.25% | 5,600 |
| Jun 22, 2026 | 410.00 | 411.00 | 407.00 | 408.00 | 408.00 | -0.24% | 16,500 |
| Jun 19, 2026 | 410.00 | 411.00 | 409.00 | 409.00 | 409.00 | -0.49% | 3,400 |
| Jun 18, 2026 | 411.00 | 411.00 | 410.00 | 411.00 | 411.00 | 0.24% | 8,800 |
| Jun 17, 2026 | 410.00 | 411.00 | 409.00 | 410.00 | 410.00 | - | 10,300 |
| Jun 16, 2026 | 411.00 | 411.00 | 410.00 | 410.00 | 410.00 | -0.24% | 17,900 |
| Jun 15, 2026 | 411.00 | 411.00 | 410.00 | 411.00 | 411.00 | - | 11,500 |
| Jun 12, 2026 | 412.00 | 412.00 | 410.00 | 411.00 | 411.00 | - | 8,600 |
| Jun 11, 2026 | 411.00 | 412.00 | 411.00 | 411.00 | 411.00 | -0.24% | 5,600 |
| Jun 10, 2026 | 412.00 | 413.00 | 412.00 | 412.00 | 412.00 | -0.72% | 14,300 |
| Jun 9, 2026 | 416.00 | 416.00 | 414.00 | 415.00 | 415.00 | -0.24% | 5,700 |
| Jun 8, 2026 | 413.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.73% | 5,100 |
| Jun 5, 2026 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.24% | 7,300 |
| Jun 4, 2026 | 412.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.24% | 5,600 |
| Jun 3, 2026 | 416.00 | 416.00 | 413.00 | 413.00 | 413.00 | -0.24% | 6,500 |
| Jun 2, 2026 | 415.00 | 415.00 | 414.00 | 414.00 | 414.00 | - | 3,500 |
| Jun 1, 2026 | 415.00 | 416.00 | 414.00 | 414.00 | 414.00 | -0.24% | 5,400 |
| May 29, 2026 | 416.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.24% | 4,400 |
| May 28, 2026 | 414.00 | 417.00 | 414.00 | 416.00 | 416.00 | 0.24% | 2,300 |
| May 27, 2026 | 415.00 | 416.00 | 413.00 | 415.00 | 415.00 | -0.24% | 6,800 |
| May 26, 2026 | 415.00 | 418.00 | 415.00 | 416.00 | 416.00 | -0.48% | 7,300 |
| May 25, 2026 | 424.00 | 424.00 | 417.00 | 418.00 | 418.00 | 0.48% | 19,000 |
| May 22, 2026 | 414.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.73% | 5,300 |
| May 21, 2026 | 417.00 | 417.00 | 413.00 | 413.00 | 413.00 | -0.24% | 5,900 |
| May 20, 2026 | 414.00 | 414.00 | 412.00 | 414.00 | 414.00 | - | 7,800 |
| May 19, 2026 | 417.00 | 417.00 | 414.00 | 414.00 | 414.00 | -0.48% | 5,100 |
| May 18, 2026 | 419.00 | 420.00 | 415.00 | 416.00 | 416.00 | - | 12,000 |
| May 15, 2026 | 417.00 | 418.00 | 415.00 | 416.00 | 416.00 | - | 11,600 |
| May 14, 2026 | 415.00 | 417.00 | 415.00 | 416.00 | 416.00 | 0.24% | 2,200 |
| May 13, 2026 | 416.00 | 416.00 | 414.00 | 415.00 | 415.00 | -0.24% | 5,000 |
| May 12, 2026 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | - | 7,300 |
| May 11, 2026 | 416.00 | 416.00 | 413.00 | 416.00 | 416.00 | - | 11,400 |
| May 8, 2026 | 414.00 | 416.00 | 413.00 | 416.00 | 416.00 | 0.48% | 7,700 |
| May 7, 2026 | 415.00 | 415.00 | 412.00 | 414.00 | 414.00 | -0.24% | 9,300 |
| May 1, 2026 | 415.00 | 415.00 | 413.00 | 415.00 | 415.00 | 0.24% | 3,000 |
| Apr 30, 2026 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | - | 3,200 |
| Apr 28, 2026 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.24% | 5,400 |
| Apr 27, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.72% | 8,300 |
| Apr 24, 2026 | 428.00 | 428.00 | 415.00 | 416.00 | 416.00 | - | 24,800 |
| Apr 23, 2026 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.24% | 4,500 |
| Apr 22, 2026 | 414.00 | 416.00 | 414.00 | 415.00 | 415.00 | -0.24% | 4,000 |
| Apr 21, 2026 | 416.00 | 416.00 | 414.00 | 416.00 | 416.00 | - | 5,000 |
| Apr 20, 2026 | 415.00 | 416.00 | 414.00 | 416.00 | 416.00 | 0.73% | 10,300 |
| Apr 17, 2026 | 415.00 | 416.00 | 413.00 | 413.00 | 413.00 | -0.24% | 13,700 |
| Apr 16, 2026 | 412.00 | 415.00 | 412.00 | 414.00 | 414.00 | 0.73% | 5,500 |
| Apr 15, 2026 | 413.00 | 414.00 | 410.00 | 411.00 | 411.00 | -0.24% | 16,000 |
| Apr 14, 2026 | 413.00 | 414.00 | 412.00 | 412.00 | 412.00 | -0.24% | 5,200 |