HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 433.00
-4.00 (-0.92%)
Oct 2, 2026, 3:30 PM JST
HitoMile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 437.00 | 438.00 | 431.00 | 431.00 | 431.00 | -1.37% | 14,400 |
| Oct 1, 2026 | 434.00 | 441.00 | 432.00 | 437.00 | 437.00 | 1.39% | 45,500 |
| Sep 30, 2026 | 431.00 | 433.00 | 431.00 | 431.00 | 431.00 | -0.23% | 28,200 |
| Sep 29, 2026 | 432.00 | 435.00 | 432.00 | 432.00 | 432.00 | 0.23% | 39,700 |
| Sep 28, 2026 | 450.00 | 451.00 | 441.00 | 441.00 | 431.00 | -2.00% | 33,500 |
| Sep 25, 2026 | 452.00 | 452.00 | 448.00 | 450.00 | 439.80 | 0.90% | 36,300 |
| Sep 24, 2026 | 443.00 | 448.00 | 443.00 | 446.00 | 435.89 | 0.68% | 19,000 |
| Sep 18, 2026 | 441.00 | 444.00 | 440.00 | 443.00 | 432.95 | - | 6,000 |
| Sep 17, 2026 | 443.00 | 444.00 | 441.00 | 443.00 | 432.95 | 0.45% | 4,300 |
| Sep 16, 2026 | 439.00 | 442.00 | 437.00 | 441.00 | 431.00 | 0.68% | 24,100 |
| Sep 15, 2026 | 439.00 | 439.00 | 437.00 | 438.00 | 428.07 | - | 11,800 |
| Sep 14, 2026 | 436.00 | 438.00 | 435.00 | 438.00 | 428.07 | 0.46% | 17,000 |
| Sep 11, 2026 | 435.00 | 439.00 | 435.00 | 436.00 | 426.11 | -0.68% | 14,900 |
| Sep 10, 2026 | 439.00 | 440.00 | 437.00 | 439.00 | 429.05 | -0.45% | 36,600 |
| Sep 9, 2026 | 441.00 | 441.00 | 440.00 | 441.00 | 431.00 | - | 5,600 |
| Sep 8, 2026 | 440.00 | 442.00 | 440.00 | 441.00 | 431.00 | 0.23% | 13,500 |
| Sep 7, 2026 | 442.00 | 444.00 | 440.00 | 440.00 | 430.02 | - | 23,700 |
| Sep 4, 2026 | 464.00 | 479.00 | 440.00 | 440.00 | 430.02 | - | 199,200 |
| Sep 3, 2026 | 438.00 | 443.00 | 438.00 | 440.00 | 430.02 | 0.46% | 7,800 |
| Sep 2, 2026 | 440.00 | 442.00 | 438.00 | 438.00 | 428.07 | -0.68% | 13,900 |
| Sep 1, 2026 | 442.00 | 444.00 | 439.00 | 441.00 | 431.00 | -0.23% | 7,400 |
| Aug 31, 2026 | 442.00 | 445.00 | 440.00 | 442.00 | 431.98 | 0.45% | 10,100 |
| Aug 28, 2026 | 441.00 | 442.00 | 440.00 | 440.00 | 430.02 | - | 5,000 |
| Aug 27, 2026 | 441.00 | 442.00 | 440.00 | 440.00 | 430.02 | -0.23% | 6,300 |
| Aug 26, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 431.00 | -0.68% | 6,200 |
| Aug 25, 2026 | 448.00 | 448.00 | 443.00 | 444.00 | 433.93 | - | 23,900 |
| Aug 24, 2026 | 442.00 | 445.00 | 441.00 | 444.00 | 433.93 | -0.22% | 14,300 |
| Aug 21, 2026 | 444.00 | 446.00 | 442.00 | 445.00 | 434.91 | 0.91% | 20,700 |
| Aug 20, 2026 | 440.00 | 445.00 | 437.00 | 441.00 | 431.00 | 1.15% | 21,800 |
| Aug 19, 2026 | 436.00 | 444.00 | 435.00 | 436.00 | 426.11 | 0.46% | 37,100 |
| Aug 18, 2026 | 432.00 | 434.00 | 430.00 | 434.00 | 424.16 | 1.64% | 14,900 |
| Aug 17, 2026 | 428.00 | 429.00 | 427.00 | 427.00 | 417.32 | -0.23% | 6,700 |
| Aug 14, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 418.29 | -0.47% | 4,800 |
| Aug 13, 2026 | 428.00 | 430.00 | 428.00 | 430.00 | 420.25 | 0.70% | 4,900 |
| Aug 12, 2026 | 425.00 | 427.00 | 425.00 | 427.00 | 417.32 | 0.47% | 8,000 |
| Aug 10, 2026 | 425.00 | 425.00 | 423.00 | 425.00 | 415.36 | 0.47% | 6,200 |
| Aug 7, 2026 | 424.00 | 424.00 | 423.00 | 423.00 | 413.41 | -0.24% | 2,100 |
| Aug 6, 2026 | 423.00 | 424.00 | 420.00 | 424.00 | 414.39 | 0.47% | 3,300 |
| Aug 5, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 412.43 | -0.24% | 3,000 |
| Aug 4, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 413.41 | 0.48% | 1,900 |
| Aug 3, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 411.45 | -0.47% | 3,800 |
| Jul 31, 2026 | 425.00 | 425.00 | 422.00 | 423.00 | 413.41 | -0.47% | 3,200 |
| Jul 30, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 415.36 | 0.71% | 4,600 |
| Jul 29, 2026 | 422.00 | 423.00 | 421.00 | 422.00 | 412.43 | - | 5,000 |
| Jul 28, 2026 | 422.00 | 424.00 | 421.00 | 422.00 | 412.43 | - | 4,300 |
| Jul 27, 2026 | 423.00 | 424.00 | 422.00 | 422.00 | 412.43 | - | 6,500 |
| Jul 24, 2026 | 425.00 | 425.00 | 422.00 | 422.00 | 412.43 | -0.24% | 20,500 |
| Jul 23, 2026 | 423.00 | 423.00 | 420.00 | 423.00 | 413.41 | 0.24% | 6,600 |
| Jul 22, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 412.43 | 0.48% | 10,800 |
| Jul 21, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 410.48 | 1.20% | 10,500 |