HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 413.00
-1.00 (-0.24%)
Jun 5, 2026, 3:30 PM JST
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 0.24% | 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 |