HitoMile Co., Ltd. (TYO:7686)
Japan · Delayed Price · Currency is JPY 416.00
0.00 (0.00%)
Apr 24, 2026, 3:30 PM JST
HitoMile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 27, 2026 | 418.00 | 434.00 | 415.00 | 427.00 | 417.14 | 2.64% | 52,000 |
| Feb 26, 2026 | 420.00 | 420.00 | 413.00 | 416.00 | 406.39 | -0.24% | 43,900 |
| Feb 25, 2026 | 426.00 | 426.00 | 413.00 | 417.00 | 407.37 | 1.71% | 76,000 |
| Feb 24, 2026 | 435.00 | 435.00 | 407.00 | 410.00 | 400.53 | -7.87% | 198,200 |
| Feb 20, 2026 | 449.00 | 449.00 | 444.00 | 445.00 | 434.72 | - | 8,400 |
| Feb 19, 2026 | 450.00 | 450.00 | 443.00 | 445.00 | 434.72 | -0.67% | 29,700 |
| Feb 18, 2026 | 447.00 | 450.00 | 446.00 | 448.00 | 437.65 | -0.44% | 9,500 |
| Feb 17, 2026 | 444.00 | 450.00 | 442.00 | 450.00 | 439.61 | 1.81% | 26,400 |
| Feb 16, 2026 | 447.00 | 447.00 | 441.00 | 442.00 | 431.79 | 0.68% | 27,500 |
| Feb 13, 2026 | 440.00 | 440.00 | 437.00 | 439.00 | 428.86 | 0.23% | 24,000 |
| Feb 12, 2026 | 440.00 | 440.00 | 437.00 | 438.00 | 427.88 | -0.23% | 15,500 |
| Feb 10, 2026 | 440.00 | 440.00 | 437.00 | 439.00 | 428.86 | 0.46% | 10,000 |