Skip to main content
HOTLAND HOLDINGS Co., Ltd. (TYO:3196)
Japan flag Japan · Delayed Price · Currency is JPY
1,635.00
+68.00 (4.34%)
Apr 28, 2026, 3:30 PM JST

HOTLAND HOLDINGS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,576.001,635.001,572.001,635.001,635.004.34%641,600
Apr 27, 20261,570.001,595.001,560.001,567.001,567.00-4.22%1,945,600
Apr 24, 20261,659.001,661.001,632.001,636.001,636.00-1.56%792,400
Apr 23, 20261,656.001,664.001,649.001,662.001,662.000.24%254,300
Apr 22, 20261,650.001,663.001,645.001,658.001,658.000.48%324,900
Apr 21, 20261,672.001,680.001,650.001,650.001,650.00-2.14%714,300
Apr 20, 20261,737.001,744.001,686.001,686.001,686.00-2.54%901,200
Apr 17, 20261,725.001,760.001,725.001,730.001,730.000.06%124,900
Apr 16, 20261,727.001,766.001,727.001,729.001,729.000.64%217,300
Apr 15, 20261,746.001,751.001,718.001,718.001,718.00-1.32%347,500
Apr 14, 20261,760.001,774.001,741.001,741.001,741.00-1.42%354,600
Apr 13, 20261,764.001,780.001,750.001,766.001,766.00-0.34%746,700
Apr 10, 20261,819.001,826.001,762.001,772.001,772.00-12.32%2,391,300
Apr 9, 20262,055.002,055.002,021.002,021.002,021.00-1.17%79,900
Apr 8, 20262,055.002,059.002,039.002,045.002,045.00-0.15%84,500
Apr 7, 20262,040.002,049.002,033.002,048.002,048.000.39%40,400
Apr 6, 20262,050.002,054.002,032.002,040.002,040.00-0.15%56,200
Apr 3, 20262,045.002,054.002,040.002,043.002,043.000.15%36,800
Apr 2, 20262,050.002,063.002,031.002,040.002,040.00-0.44%47,700
Apr 1, 20262,040.002,049.002,027.002,049.002,049.000.89%55,600
Mar 31, 20262,030.002,038.002,016.002,031.002,031.000.20%57,900
Mar 30, 20261,990.002,027.001,984.002,027.002,027.000.20%89,500
Mar 27, 20262,005.002,028.002,004.002,023.002,023.000.65%79,700
Mar 26, 20262,012.002,012.001,993.002,010.002,010.000.10%43,500
Mar 25, 20261,999.002,011.001,996.002,008.002,008.000.65%67,600
Mar 24, 20261,988.001,995.001,974.001,995.001,995.001.58%46,300
Mar 23, 20261,955.001,969.001,950.001,964.001,964.00-0.71%36,100
Mar 19, 20261,987.001,989.001,978.001,978.001,978.00-0.70%30,700
Mar 18, 20261,983.001,992.001,982.001,992.001,992.000.76%48,100
Mar 17, 20261,975.001,981.001,970.001,977.001,977.000.41%43,500
Mar 16, 20261,978.001,978.001,965.001,969.001,969.00-0.46%33,000
Mar 13, 20261,950.001,978.001,950.001,978.001,978.00-38,700
Mar 12, 20261,966.001,978.001,953.001,978.001,978.000.15%35,500
Mar 11, 20261,972.001,979.001,968.001,975.001,975.000.15%37,800
Mar 10, 20261,963.001,972.001,958.001,972.001,972.001.23%54,200
Mar 9, 20261,920.001,960.001,904.001,948.001,948.00-0.15%73,100
Mar 6, 20261,941.001,954.001,937.001,951.001,951.000.05%31,300
Mar 5, 20261,933.001,960.001,933.001,950.001,950.002.25%57,400
Mar 4, 20261,901.001,914.001,890.001,907.001,907.00-99,400
Mar 3, 20261,933.001,933.001,907.001,907.001,907.00-1.35%63,700
Mar 2, 20261,952.001,963.001,933.001,933.001,933.00-0.97%59,200
Feb 27, 20261,942.001,953.001,942.001,952.001,952.000.51%41,400
Feb 26, 20261,950.001,951.001,940.001,942.001,942.00-34,900
Feb 25, 20261,936.001,950.001,934.001,942.001,942.000.52%62,300
Feb 24, 20261,902.001,933.001,902.001,932.001,932.001.63%54,300
Feb 20, 20261,920.001,920.001,901.001,901.001,901.00-1.25%55,800
Feb 19, 20261,928.001,928.001,917.001,925.001,925.000.05%57,300
Feb 18, 20261,937.001,940.001,922.001,924.001,924.00-0.10%43,600
Feb 17, 20261,927.001,950.001,925.001,926.001,926.00-64,200
Feb 16, 20261,966.001,967.001,925.001,926.001,926.00-1.68%113,200
Feb 13, 20261,978.001,980.001,958.001,959.001,959.00-0.91%62,900
Feb 12, 20261,970.001,977.001,963.001,977.001,977.000.46%58,400
Feb 10, 20261,966.001,979.001,962.001,968.001,968.000.31%89,600
Feb 9, 20261,962.001,970.001,952.001,962.001,962.000.41%44,300
Feb 6, 20261,959.001,962.001,949.001,954.001,954.00-0.31%38,500
Feb 5, 20261,952.001,964.001,952.001,960.001,960.000.46%51,800
Feb 4, 20261,937.001,952.001,929.001,951.001,951.000.36%50,200
Feb 3, 20261,956.001,956.001,935.001,944.001,944.00-0.15%49,900
Feb 2, 20261,955.001,962.001,942.001,947.001,947.00-0.05%63,200
Jan 30, 20261,924.001,948.001,922.001,948.001,948.001.25%60,300
Jan 29, 20261,895.001,924.001,883.001,924.001,924.001.42%95,400
Jan 28, 20261,905.001,905.001,897.001,897.001,897.00-0.52%86,300
Jan 27, 20261,915.001,929.001,903.001,907.001,907.00-0.42%70,600
Jan 26, 20261,940.001,941.001,914.001,915.001,915.00-1.34%101,700
Jan 23, 20261,938.001,948.001,938.001,941.001,941.00-0.15%35,500
Jan 22, 20261,931.001,944.001,931.001,944.001,944.000.88%51,300
Jan 21, 20261,944.001,945.001,922.001,927.001,927.00-1.13%98,700
Jan 20, 20261,940.001,956.001,931.001,949.001,949.000.26%88,800
Jan 19, 20261,945.001,954.001,936.001,944.001,944.00-0.05%88,200
Jan 16, 20261,974.001,974.001,941.001,945.001,945.00-1.52%145,800
Jan 15, 20261,969.001,977.001,968.001,975.001,975.000.05%55,800
Jan 14, 20261,962.001,974.001,956.001,974.001,974.000.56%71,200
Jan 13, 20261,996.001,998.001,962.001,963.001,963.00-1.36%170,900
Jan 9, 20261,980.001,995.001,980.001,990.001,990.000.66%67,200
Jan 8, 20262,002.002,003.001,977.001,977.001,977.00-1.15%129,500
Jan 7, 20262,004.002,019.001,994.002,000.002,000.000.05%94,900
Jan 6, 20261,985.002,010.001,985.001,999.001,999.001.01%119,200
Jan 5, 20262,001.002,008.001,978.001,979.001,979.00-1.05%168,300
Dec 30, 20252,010.002,013.002,000.002,000.002,000.00-0.60%105,600
Dec 29, 20252,014.002,050.002,005.002,012.002,012.00-3.69%374,700
Dec 26, 20252,112.002,115.002,089.002,089.002,076.00-1.09%397,100
Dec 25, 20252,113.002,114.002,110.002,112.002,098.860.09%78,900
Dec 24, 20252,113.002,115.002,108.002,110.002,096.870.05%77,400
Dec 23, 20252,110.002,112.002,107.002,109.002,095.880.05%62,000
Dec 22, 20252,112.002,115.002,105.002,108.002,094.88-59,500
Dec 19, 20252,098.002,109.002,096.002,108.002,094.880.72%35,000
Dec 18, 20252,091.002,097.002,090.002,093.002,079.980.14%33,300
Dec 17, 20252,101.002,102.002,090.002,090.002,076.99-0.48%35,900
Dec 16, 20252,110.002,111.002,100.002,100.002,086.93-0.47%31,500
Dec 15, 20252,109.002,116.002,107.002,110.002,096.870.48%39,200
Dec 12, 20252,109.002,112.002,100.002,100.002,086.930.24%31,800
Dec 11, 20252,113.002,120.002,095.002,095.002,081.96-0.85%50,400
Dec 10, 20252,100.002,122.002,100.002,113.002,099.850.86%35,800
Dec 9, 20252,101.002,110.002,095.002,095.002,081.96-0.66%36,200
Dec 8, 20252,112.002,119.002,107.002,109.002,095.88-0.09%36,400
Dec 5, 20252,091.002,112.002,091.002,111.002,097.860.48%23,800
Dec 4, 20252,085.002,104.002,081.002,101.002,087.930.77%23,700
Dec 3, 20252,106.002,110.002,085.002,085.002,072.02-1.04%43,400
Dec 2, 20252,111.002,116.002,102.002,107.002,093.89-0.19%29,900
Dec 1, 20252,125.002,135.002,111.002,111.002,097.86-1.03%39,800