HOTMAN Co.,Ltd. (TYO:3190)
Japan
· Delayed Price · Currency is JPY 571.00
+1.00 (0.18%)
Apr 30, 2026, 9:55 AM JST
HOTMAN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | -0.18% | 300 |
| Apr 27, 2026 | 572.00 | 572.00 | 571.00 | 571.00 | 571.00 | 0.18% | 2,800 |
| Apr 24, 2026 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 2,700 |
| Apr 23, 2026 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 1,200 |
| Apr 22, 2026 | 571.00 | 571.00 | 570.00 | 570.00 | 570.00 | -0.18% | 600 |
| Apr 21, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | - | 300 |
| Apr 20, 2026 | 571.00 | 571.00 | 570.00 | 571.00 | 571.00 | 0.18% | 800 |
| Apr 16, 2026 | 570.00 | 571.00 | 570.00 | 570.00 | 570.00 | - | 3,000 |
| Apr 15, 2026 | 570.00 | 572.00 | 570.00 | 570.00 | 570.00 | -0.18% | 2,200 |
| Apr 14, 2026 | 571.00 | 571.00 | 571.00 | 571.00 | 571.00 | -0.17% | 500 |
| Apr 13, 2026 | 570.00 | 572.00 | 570.00 | 572.00 | 572.00 | 0.18% | 900 |
| Apr 10, 2026 | 571.00 | 571.00 | 570.00 | 571.00 | 571.00 | -0.17% | 500 |
| Apr 9, 2026 | 572.00 | 572.00 | 572.00 | 572.00 | 572.00 | -0.35% | 300 |
| Apr 8, 2026 | 574.00 | 574.00 | 570.00 | 574.00 | 574.00 | 0.70% | 1,000 |
| Apr 7, 2026 | 571.00 | 572.00 | 570.00 | 570.00 | 570.00 | - | 700 |
| Apr 6, 2026 | 574.00 | 574.00 | 570.00 | 570.00 | 570.00 | - | 900 |
| Apr 3, 2026 | 574.00 | 574.00 | 570.00 | 570.00 | 570.00 | -0.18% | 2,000 |
| Apr 2, 2026 | 571.00 | 574.00 | 570.00 | 571.00 | 571.00 | - | 1,400 |
| Apr 1, 2026 | 573.00 | 573.00 | 570.00 | 571.00 | 571.00 | 0.18% | 1,700 |
| Mar 31, 2026 | 570.00 | 570.00 | 570.00 | 570.00 | 570.00 | - | 1,400 |
| Mar 30, 2026 | 572.00 | 575.00 | 570.00 | 570.00 | 570.00 | -1.04% | 2,700 |
| Mar 27, 2026 | 578.00 | 578.00 | 574.00 | 576.00 | 566.00 | - | 4,100 |
| Mar 26, 2026 | 575.00 | 576.00 | 575.00 | 576.00 | 566.00 | 0.17% | 1,100 |
| Mar 25, 2026 | 577.00 | 577.00 | 573.00 | 575.00 | 565.02 | - | 1,300 |
| Mar 24, 2026 | 576.00 | 576.00 | 574.00 | 575.00 | 565.02 | - | 900 |
| Mar 23, 2026 | 576.00 | 576.00 | 572.00 | 575.00 | 565.02 | -0.17% | 1,300 |
| Mar 19, 2026 | 575.00 | 576.00 | 575.00 | 576.00 | 566.00 | - | 300 |
| Mar 18, 2026 | 573.00 | 576.00 | 572.00 | 576.00 | 566.00 | 0.35% | 900 |
| Mar 16, 2026 | 574.00 | 574.00 | 574.00 | 574.00 | 564.03 | - | 300 |
| Mar 13, 2026 | 573.00 | 576.00 | 573.00 | 574.00 | 564.03 | 0.17% | 700 |
| Mar 12, 2026 | 576.00 | 576.00 | 573.00 | 573.00 | 563.05 | -0.17% | 500 |
| Mar 11, 2026 | 574.00 | 576.00 | 574.00 | 574.00 | 564.03 | 0.35% | 700 |
| Mar 10, 2026 | 574.00 | 574.00 | 572.00 | 572.00 | 562.07 | -0.52% | 400 |
| Mar 9, 2026 | 576.00 | 576.00 | 575.00 | 575.00 | 565.02 | -0.17% | 600 |
| Mar 6, 2026 | 574.00 | 576.00 | 574.00 | 576.00 | 566.00 | 0.35% | 300 |
| Mar 5, 2026 | 576.00 | 576.00 | 573.00 | 574.00 | 564.03 | -0.17% | 400 |
| Mar 4, 2026 | 576.00 | 580.00 | 572.00 | 575.00 | 565.02 | -0.17% | 2,600 |
| Mar 3, 2026 | 577.00 | 580.00 | 576.00 | 576.00 | 566.00 | -0.17% | 1,400 |
| Mar 2, 2026 | 576.00 | 577.00 | 576.00 | 577.00 | 566.98 | 0.17% | 900 |
| Feb 27, 2026 | 580.00 | 580.00 | 576.00 | 576.00 | 566.00 | -0.52% | 2,600 |
| Feb 26, 2026 | 576.00 | 579.00 | 575.00 | 579.00 | 568.95 | 0.52% | 1,300 |
| Feb 25, 2026 | 578.00 | 580.00 | 576.00 | 576.00 | 566.00 | -0.17% | 1,100 |
| Feb 24, 2026 | 578.00 | 579.00 | 575.00 | 577.00 | 566.98 | -0.17% | 600 |
| Feb 20, 2026 | 578.00 | 579.00 | 577.00 | 578.00 | 567.97 | - | 1,600 |
| Feb 19, 2026 | 573.00 | 578.00 | 572.00 | 578.00 | 567.97 | 0.87% | 400 |
| Feb 18, 2026 | 576.00 | 577.00 | 573.00 | 573.00 | 563.05 | -0.52% | 900 |
| Feb 17, 2026 | 577.00 | 577.00 | 576.00 | 576.00 | 566.00 | 0.52% | 300 |
| Feb 16, 2026 | 574.00 | 574.00 | 573.00 | 573.00 | 563.05 | -0.17% | 1,100 |
| Feb 13, 2026 | 577.00 | 577.00 | 574.00 | 574.00 | 564.03 | -0.52% | 1,100 |
| Feb 12, 2026 | 572.00 | 577.00 | 572.00 | 577.00 | 566.98 | 0.87% | 700 |
| Feb 10, 2026 | 573.00 | 576.00 | 572.00 | 572.00 | 562.07 | - | 1,300 |
| Feb 9, 2026 | 576.00 | 576.00 | 572.00 | 572.00 | 562.07 | -0.52% | 1,200 |
| Feb 6, 2026 | 573.00 | 575.00 | 571.00 | 575.00 | 565.02 | 0.88% | 2,100 |
| Feb 5, 2026 | 571.00 | 575.00 | 570.00 | 570.00 | 560.10 | -0.35% | 2,600 |
| Feb 4, 2026 | 571.00 | 572.00 | 568.00 | 572.00 | 562.07 | - | 1,200 |
| Feb 3, 2026 | 575.00 | 575.00 | 572.00 | 572.00 | 562.07 | -0.17% | 900 |
| Feb 2, 2026 | 570.00 | 573.00 | 570.00 | 573.00 | 563.05 | 0.53% | 1,500 |
| Jan 30, 2026 | 565.00 | 570.00 | 565.00 | 570.00 | 560.10 | -0.70% | 16,000 |
| Jan 29, 2026 | 575.00 | 575.00 | 574.00 | 574.00 | 564.03 | -0.35% | 500 |
| Jan 28, 2026 | 578.00 | 578.00 | 576.00 | 576.00 | 566.00 | -0.35% | 700 |
| Jan 27, 2026 | 579.00 | 579.00 | 578.00 | 578.00 | 567.97 | -0.17% | 2,800 |
| Jan 26, 2026 | 576.00 | 579.00 | 576.00 | 579.00 | 568.95 | 0.70% | 1,000 |
| Jan 23, 2026 | 578.00 | 579.00 | 575.00 | 575.00 | 565.02 | -0.35% | 500 |
| Jan 22, 2026 | 577.00 | 577.00 | 572.00 | 577.00 | 566.98 | 0.17% | 1,700 |
| Jan 21, 2026 | 575.00 | 576.00 | 575.00 | 576.00 | 566.00 | -0.17% | 200 |
| Jan 20, 2026 | 575.00 | 577.00 | 575.00 | 577.00 | 566.98 | 0.52% | 1,600 |
| Jan 19, 2026 | 575.00 | 576.00 | 574.00 | 574.00 | 564.03 | - | 900 |
| Jan 16, 2026 | 577.00 | 577.00 | 571.00 | 574.00 | 564.03 | -0.35% | 1,100 |
| Jan 15, 2026 | 573.00 | 576.00 | 573.00 | 576.00 | 566.00 | 0.52% | 1,500 |
| Jan 14, 2026 | 572.00 | 576.00 | 572.00 | 573.00 | 563.05 | 0.35% | 1,300 |
| Jan 13, 2026 | 570.00 | 577.00 | 570.00 | 571.00 | 561.09 | -1.04% | 9,800 |
| Jan 9, 2026 | 578.00 | 578.00 | 575.00 | 577.00 | 566.98 | -0.17% | 800 |
| Jan 8, 2026 | 577.00 | 578.00 | 577.00 | 578.00 | 567.97 | 0.17% | 1,100 |
| Jan 7, 2026 | 573.00 | 577.00 | 572.00 | 577.00 | 566.98 | 0.70% | 700 |
| Jan 6, 2026 | 576.00 | 576.00 | 573.00 | 573.00 | 563.05 | -0.52% | 1,200 |
| Jan 5, 2026 | 571.00 | 576.00 | 570.00 | 576.00 | 566.00 | 0.17% | 2,800 |
| Dec 30, 2025 | 574.00 | 575.00 | 572.00 | 575.00 | 565.02 | 0.52% | 500 |
| Dec 29, 2025 | 576.00 | 576.00 | 570.00 | 572.00 | 562.07 | -0.69% | 8,100 |
| Dec 26, 2025 | 573.00 | 576.00 | 573.00 | 576.00 | 566.00 | 0.52% | 5,400 |
| Dec 25, 2025 | 572.00 | 573.00 | 570.00 | 573.00 | 563.05 | 0.35% | 1,200 |
| Dec 24, 2025 | 571.00 | 572.00 | 570.00 | 571.00 | 561.09 | - | 2,400 |
| Dec 23, 2025 | 570.00 | 571.00 | 568.00 | 571.00 | 561.09 | 0.18% | 1,900 |
| Dec 22, 2025 | 568.00 | 570.00 | 567.00 | 570.00 | 560.10 | 0.35% | 2,100 |
| Dec 19, 2025 | 569.00 | 570.00 | 568.00 | 568.00 | 558.14 | -0.18% | 1,500 |
| Dec 18, 2025 | 568.00 | 570.00 | 568.00 | 569.00 | 559.12 | 0.18% | 1,100 |
| Dec 17, 2025 | 571.00 | 571.00 | 568.00 | 568.00 | 558.14 | -0.35% | 800 |
| Dec 16, 2025 | 570.00 | 570.00 | 569.00 | 570.00 | 560.10 | 0.18% | 900 |
| Dec 15, 2025 | 569.00 | 572.00 | 568.00 | 569.00 | 559.12 | - | 1,700 |
| Dec 12, 2025 | 572.00 | 572.00 | 569.00 | 569.00 | 559.12 | -0.35% | 1,700 |
| Dec 11, 2025 | 571.00 | 571.00 | 568.00 | 571.00 | 561.09 | - | 700 |
| Dec 10, 2025 | 568.00 | 571.00 | 568.00 | 571.00 | 561.09 | 0.53% | 1,000 |
| Dec 9, 2025 | 567.00 | 570.00 | 567.00 | 568.00 | 558.14 | 0.18% | 1,500 |
| Dec 8, 2025 | 574.00 | 575.00 | 567.00 | 567.00 | 557.16 | -1.22% | 3,600 |
| Dec 5, 2025 | 574.00 | 574.00 | 574.00 | 574.00 | 564.03 | - | 100 |
| Dec 4, 2025 | 573.00 | 574.00 | 571.00 | 574.00 | 564.03 | 0.17% | 800 |
| Dec 3, 2025 | 576.00 | 576.00 | 573.00 | 573.00 | 563.05 | -0.52% | 600 |
| Dec 1, 2025 | 575.00 | 578.00 | 573.00 | 576.00 | 566.00 | 0.35% | 1,900 |
| Nov 28, 2025 | 571.00 | 574.00 | 571.00 | 574.00 | 564.03 | 0.70% | 600 |
| Nov 27, 2025 | 575.00 | 580.00 | 570.00 | 570.00 | 560.10 | -1.89% | 8,000 |
| Nov 26, 2025 | 579.00 | 581.00 | 579.00 | 581.00 | 570.91 | 0.69% | 2,300 |