HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 440.00
-1.00 (-0.23%)
Aug 27, 2026, 3:30 PM JST
HitoMile Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2026 | 441.00 | 441.00 | 441.00 | 441.00 | - | - | 2,900 |
| Aug 26, 2026 | 444.00 | 444.00 | 441.00 | 441.00 | 441.00 | -0.68% | 6,200 |
| Aug 25, 2026 | 448.00 | 448.00 | 443.00 | 444.00 | 444.00 | - | 23,900 |
| Aug 24, 2026 | 442.00 | 445.00 | 441.00 | 444.00 | 444.00 | -0.22% | 14,300 |
| Aug 21, 2026 | 444.00 | 446.00 | 442.00 | 445.00 | 445.00 | 0.91% | 20,700 |
| Aug 20, 2026 | 440.00 | 445.00 | 437.00 | 441.00 | 441.00 | 1.15% | 21,800 |
| Aug 19, 2026 | 436.00 | 444.00 | 435.00 | 436.00 | 436.00 | 0.46% | 37,100 |
| Aug 18, 2026 | 432.00 | 434.00 | 430.00 | 434.00 | 434.00 | 1.64% | 14,900 |
| Aug 17, 2026 | 428.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.23% | 6,700 |
| Aug 14, 2026 | 430.00 | 430.00 | 428.00 | 428.00 | 428.00 | -0.47% | 4,800 |
| Aug 13, 2026 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.70% | 4,900 |
| Aug 12, 2026 | 425.00 | 427.00 | 425.00 | 427.00 | 427.00 | 0.47% | 8,000 |
| Aug 10, 2026 | 425.00 | 425.00 | 423.00 | 425.00 | 425.00 | 0.47% | 6,200 |
| Aug 7, 2026 | 424.00 | 424.00 | 423.00 | 423.00 | 423.00 | -0.24% | 2,100 |
| Aug 6, 2026 | 423.00 | 424.00 | 420.00 | 424.00 | 424.00 | 0.47% | 3,300 |
| Aug 5, 2026 | 424.00 | 424.00 | 420.00 | 422.00 | 422.00 | -0.24% | 3,000 |
| Aug 4, 2026 | 421.00 | 424.00 | 421.00 | 423.00 | 423.00 | 0.48% | 1,900 |
| Aug 3, 2026 | 424.00 | 424.00 | 421.00 | 421.00 | 421.00 | -0.47% | 3,800 |
| Jul 31, 2026 | 425.00 | 425.00 | 422.00 | 423.00 | 423.00 | -0.47% | 3,200 |
| Jul 30, 2026 | 424.00 | 425.00 | 421.00 | 425.00 | 425.00 | 0.71% | 4,600 |
| Jul 29, 2026 | 422.00 | 423.00 | 421.00 | 422.00 | 422.00 | - | 5,000 |
| Jul 28, 2026 | 422.00 | 424.00 | 421.00 | 422.00 | 422.00 | - | 4,300 |
| Jul 27, 2026 | 423.00 | 424.00 | 422.00 | 422.00 | 422.00 | - | 6,500 |
| Jul 24, 2026 | 425.00 | 425.00 | 422.00 | 422.00 | 422.00 | -0.24% | 20,500 |
| Jul 23, 2026 | 423.00 | 423.00 | 420.00 | 423.00 | 423.00 | 0.24% | 6,600 |
| Jul 22, 2026 | 422.00 | 422.00 | 420.00 | 422.00 | 422.00 | 0.48% | 10,800 |
| Jul 21, 2026 | 419.00 | 420.00 | 417.00 | 420.00 | 420.00 | 1.20% | 10,500 |
| Jul 17, 2026 | 419.00 | 421.00 | 412.00 | 415.00 | 415.00 | -0.48% | 31,800 |
| Jul 16, 2026 | 417.00 | 417.00 | 415.00 | 417.00 | 417.00 | - | 3,500 |
| Jul 15, 2026 | 416.00 | 418.00 | 413.00 | 417.00 | 417.00 | 0.97% | 5,700 |
| Jul 14, 2026 | 413.00 | 417.00 | 412.00 | 413.00 | 413.00 | -0.24% | 10,800 |
| Jul 13, 2026 | 416.00 | 416.00 | 413.00 | 414.00 | 414.00 | 0.24% | 5,900 |
| Jul 10, 2026 | 415.00 | 415.00 | 411.00 | 413.00 | 413.00 | 0.49% | 6,500 |
| Jul 9, 2026 | 412.00 | 413.00 | 411.00 | 411.00 | 411.00 | -0.24% | 5,100 |
| Jul 8, 2026 | 412.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 8,600 |
| Jul 7, 2026 | 413.00 | 414.00 | 412.00 | 412.00 | 412.00 | - | 9,300 |
| Jul 6, 2026 | 414.00 | 415.00 | 412.00 | 412.00 | 412.00 | -0.48% | 11,400 |
| Jul 3, 2026 | 412.00 | 414.00 | 412.00 | 414.00 | 414.00 | 0.49% | 2,200 |
| Jul 2, 2026 | 412.00 | 414.00 | 412.00 | 412.00 | 412.00 | - | 3,800 |
| Jul 1, 2026 | 413.00 | 413.00 | 411.00 | 412.00 | 412.00 | - | 5,400 |
| Jun 30, 2026 | 411.00 | 414.00 | 411.00 | 412.00 | 412.00 | 0.24% | 3,000 |
| Jun 29, 2026 | 410.00 | 413.00 | 410.00 | 411.00 | 411.00 | -0.72% | 6,400 |
| 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 |