HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 416.00
0.00 (0.00%)
May 15, 2026, 3:30 PM JST
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 415.00 | 415.00 | 412.00 | 413.00 | 413.00 | -0.48% | 8,400 |
| Apr 10, 2026 | 416.00 | 418.00 | 415.00 | 415.00 | 415.00 | -0.24% | 5,600 |
| Apr 9, 2026 | 417.00 | 417.00 | 414.00 | 416.00 | 416.00 | 0.73% | 9,900 |
| Apr 8, 2026 | 415.00 | 415.00 | 413.00 | 413.00 | 413.00 | -0.48% | 11,300 |
| Apr 7, 2026 | 413.00 | 415.00 | 411.00 | 415.00 | 415.00 | 0.48% | 9,900 |
| Apr 6, 2026 | 414.00 | 414.00 | 411.00 | 413.00 | 413.00 | - | 26,000 |
| Apr 3, 2026 | 412.00 | 414.00 | 412.00 | 413.00 | 413.00 | 0.24% | 6,800 |
| Apr 2, 2026 | 412.00 | 418.00 | 411.00 | 412.00 | 412.00 | -0.48% | 21,000 |
| Apr 1, 2026 | 420.00 | 422.00 | 410.00 | 414.00 | 414.00 | -1.19% | 31,400 |
| Mar 31, 2026 | 421.00 | 427.00 | 419.00 | 419.00 | 419.00 | -1.18% | 16,900 |
| Mar 30, 2026 | 418.00 | 424.00 | 418.00 | 424.00 | 424.00 | -2.08% | 23,000 |
| Mar 27, 2026 | 431.00 | 435.00 | 430.00 | 433.00 | 423.00 | - | 37,100 |
| Mar 26, 2026 | 435.00 | 435.00 | 430.00 | 433.00 | 423.00 | - | 14,200 |
| Mar 25, 2026 | 430.00 | 433.00 | 430.00 | 433.00 | 423.00 | 0.70% | 33,300 |
| Mar 24, 2026 | 430.00 | 430.00 | 427.00 | 430.00 | 420.07 | - | 15,500 |
| Mar 23, 2026 | 430.00 | 433.00 | 427.00 | 430.00 | 420.07 | - | 20,400 |
| Mar 19, 2026 | 435.00 | 438.00 | 430.00 | 430.00 | 420.07 | -1.60% | 23,300 |
| Mar 18, 2026 | 439.00 | 439.00 | 436.00 | 437.00 | 426.91 | 0.23% | 10,900 |
| Mar 17, 2026 | 433.00 | 440.00 | 433.00 | 436.00 | 425.93 | 0.93% | 24,400 |
| Mar 16, 2026 | 434.00 | 435.00 | 430.00 | 432.00 | 422.02 | - | 10,600 |
| Mar 13, 2026 | 426.00 | 432.00 | 426.00 | 432.00 | 422.02 | 0.70% | 14,000 |
| Mar 12, 2026 | 432.00 | 434.00 | 428.00 | 429.00 | 419.09 | -0.46% | 16,200 |
| Mar 11, 2026 | 438.00 | 438.00 | 431.00 | 431.00 | 421.05 | -1.15% | 18,400 |
| Mar 10, 2026 | 445.00 | 445.00 | 431.00 | 436.00 | 425.93 | 1.87% | 18,600 |
| Mar 9, 2026 | 436.00 | 439.00 | 428.00 | 428.00 | 418.12 | -1.83% | 30,500 |
| Mar 6, 2026 | 434.00 | 437.00 | 430.00 | 436.00 | 425.93 | 0.46% | 14,800 |
| Mar 5, 2026 | 436.00 | 436.00 | 429.00 | 434.00 | 423.98 | 1.40% | 32,800 |
| Mar 4, 2026 | 434.00 | 436.00 | 425.00 | 428.00 | 418.12 | -1.38% | 61,900 |
| Mar 3, 2026 | 433.00 | 435.00 | 427.00 | 434.00 | 423.98 | 0.23% | 22,400 |
| Mar 2, 2026 | 427.00 | 450.00 | 420.00 | 433.00 | 423.00 | 1.41% | 156,400 |