Hottolink, Inc. (TYO:3680)
Japan
· Delayed Price · Currency is JPY 223.00
0.00 (0.00%)
Apr 28, 2026, 3:30 PM JST
Hottolink Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 219.00 | 224.00 | 219.00 | 223.00 | 223.00 | - | 15,600 |
| Apr 27, 2026 | 220.00 | 224.00 | 216.00 | 223.00 | 223.00 | - | 20,200 |
| Apr 24, 2026 | 221.00 | 225.00 | 221.00 | 223.00 | 223.00 | - | 19,600 |
| Apr 23, 2026 | 234.00 | 234.00 | 223.00 | 223.00 | 223.00 | -3.88% | 28,200 |
| Apr 22, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.28% | 29,700 |
| Apr 21, 2026 | 235.00 | 235.00 | 228.00 | 235.00 | 235.00 | 0.43% | 43,200 |
| Apr 20, 2026 | 233.00 | 237.00 | 230.00 | 234.00 | 234.00 | 0.86% | 33,700 |
| Apr 17, 2026 | 235.00 | 235.00 | 232.00 | 232.00 | 232.00 | -1.28% | 28,200 |
| Apr 16, 2026 | 235.00 | 238.00 | 233.00 | 235.00 | 235.00 | - | 35,400 |
| Apr 15, 2026 | 225.00 | 236.00 | 223.00 | 235.00 | 235.00 | 5.38% | 71,500 |
| Apr 14, 2026 | 222.00 | 225.00 | 222.00 | 223.00 | 223.00 | -0.45% | 8,000 |
| Apr 13, 2026 | 223.00 | 225.00 | 219.00 | 224.00 | 224.00 | -0.88% | 37,000 |
| Apr 10, 2026 | 228.00 | 228.00 | 224.00 | 226.00 | 226.00 | -0.44% | 19,600 |
| Apr 9, 2026 | 222.00 | 227.00 | 219.00 | 227.00 | 227.00 | 1.79% | 16,700 |
| Apr 8, 2026 | 219.00 | 224.00 | 217.00 | 223.00 | 223.00 | 0.90% | 37,600 |
| Apr 7, 2026 | 220.00 | 223.00 | 220.00 | 221.00 | 221.00 | 0.45% | 9,700 |
| Apr 6, 2026 | 218.00 | 221.00 | 218.00 | 220.00 | 220.00 | 0.46% | 11,200 |
| Apr 3, 2026 | 218.00 | 221.00 | 218.00 | 219.00 | 219.00 | 1.39% | 24,300 |
| Apr 2, 2026 | 220.00 | 220.00 | 215.00 | 216.00 | 216.00 | -1.37% | 20,800 |
| Apr 1, 2026 | 213.00 | 219.00 | 213.00 | 219.00 | 219.00 | 2.82% | 31,400 |
| Mar 31, 2026 | 212.00 | 218.00 | 212.00 | 213.00 | 213.00 | -2.74% | 35,300 |
| Mar 30, 2026 | 212.00 | 219.00 | 211.00 | 219.00 | 219.00 | - | 33,500 |
| Mar 27, 2026 | 216.00 | 220.00 | 214.00 | 219.00 | 219.00 | 1.86% | 31,000 |
| Mar 26, 2026 | 216.00 | 218.00 | 214.00 | 215.00 | 215.00 | - | 28,300 |
| Mar 25, 2026 | 210.00 | 215.00 | 210.00 | 215.00 | 215.00 | 2.38% | 20,100 |
| Mar 24, 2026 | 211.00 | 213.00 | 207.00 | 210.00 | 210.00 | 3.45% | 40,000 |
| Mar 23, 2026 | 207.00 | 208.00 | 203.00 | 203.00 | 203.00 | -4.25% | 86,700 |
| Mar 19, 2026 | 216.00 | 217.00 | 212.00 | 212.00 | 212.00 | -1.85% | 34,300 |
| Mar 18, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | 2.86% | 16,600 |
| Mar 17, 2026 | 211.00 | 212.00 | 209.00 | 210.00 | 210.00 | 0.48% | 39,300 |
| Mar 16, 2026 | 212.00 | 212.00 | 208.00 | 209.00 | 209.00 | -0.95% | 28,200 |
| Mar 13, 2026 | 212.00 | 214.00 | 211.00 | 211.00 | 211.00 | -1.86% | 28,500 |
| Mar 12, 2026 | 219.00 | 219.00 | 213.00 | 215.00 | 215.00 | -2.71% | 133,000 |
| Mar 11, 2026 | 221.00 | 222.00 | 218.00 | 221.00 | 221.00 | 0.91% | 54,700 |
| Mar 10, 2026 | 213.00 | 219.00 | 210.00 | 219.00 | 219.00 | 4.78% | 55,600 |
| Mar 9, 2026 | 213.00 | 213.00 | 206.00 | 209.00 | 209.00 | -3.69% | 100,800 |
| Mar 6, 2026 | 213.00 | 220.00 | 211.00 | 217.00 | 217.00 | 2.36% | 126,000 |
| Mar 5, 2026 | 211.00 | 214.00 | 209.00 | 212.00 | 212.00 | 3.92% | 86,300 |
| Mar 4, 2026 | 209.00 | 209.00 | 199.00 | 204.00 | 204.00 | -3.32% | 217,500 |
| Mar 3, 2026 | 214.00 | 214.00 | 208.00 | 211.00 | 211.00 | -1.40% | 126,900 |
| Mar 2, 2026 | 220.00 | 221.00 | 214.00 | 214.00 | 214.00 | -4.89% | 137,000 |
| Feb 27, 2026 | 222.00 | 227.00 | 221.00 | 225.00 | 225.00 | - | 85,500 |
| Feb 26, 2026 | 212.00 | 227.00 | 212.00 | 225.00 | 225.00 | 5.63% | 192,800 |
| Feb 25, 2026 | 213.00 | 219.00 | 213.00 | 213.00 | 213.00 | -0.47% | 142,600 |
| Feb 24, 2026 | 223.00 | 223.00 | 211.00 | 214.00 | 214.00 | -3.60% | 169,700 |
| Feb 20, 2026 | 228.00 | 229.00 | 222.00 | 222.00 | 222.00 | -3.06% | 86,200 |
| Feb 19, 2026 | 232.00 | 232.00 | 226.00 | 229.00 | 229.00 | -0.87% | 70,700 |
| Feb 18, 2026 | 231.00 | 232.00 | 229.00 | 231.00 | 231.00 | 0.87% | 56,400 |
| Feb 17, 2026 | 234.00 | 240.00 | 229.00 | 229.00 | 229.00 | -0.87% | 205,400 |
| Feb 16, 2026 | 231.00 | 235.00 | 226.00 | 231.00 | 231.00 | -1.70% | 185,000 |
| Feb 13, 2026 | 247.00 | 247.00 | 235.00 | 235.00 | 235.00 | -5.24% | 147,300 |
| Feb 12, 2026 | 253.00 | 253.00 | 247.00 | 248.00 | 248.00 | -0.80% | 62,700 |
| Feb 10, 2026 | 248.00 | 253.00 | 244.00 | 250.00 | 250.00 | 2.04% | 128,800 |
| Feb 9, 2026 | 254.00 | 254.00 | 243.00 | 245.00 | 245.00 | -3.54% | 123,200 |
| Feb 6, 2026 | 254.00 | 254.00 | 247.00 | 254.00 | 254.00 | - | 69,700 |
| Feb 5, 2026 | 253.00 | 256.00 | 253.00 | 254.00 | 254.00 | 0.40% | 44,300 |
| Feb 4, 2026 | 257.00 | 257.00 | 250.00 | 253.00 | 253.00 | -2.32% | 110,000 |
| Feb 3, 2026 | 270.00 | 270.00 | 256.00 | 259.00 | 259.00 | -1.89% | 59,500 |
| Feb 2, 2026 | 267.00 | 270.00 | 262.00 | 264.00 | 264.00 | -0.75% | 46,300 |
| Jan 30, 2026 | 264.00 | 269.00 | 263.00 | 266.00 | 266.00 | 1.92% | 45,200 |
| Jan 29, 2026 | 262.00 | 264.00 | 258.00 | 261.00 | 261.00 | -0.38% | 68,100 |
| Jan 28, 2026 | 273.00 | 273.00 | 257.00 | 262.00 | 262.00 | -3.68% | 118,600 |
| Jan 27, 2026 | 270.00 | 272.00 | 269.00 | 272.00 | 272.00 | 0.74% | 25,600 |
| Jan 26, 2026 | 276.00 | 276.00 | 270.00 | 270.00 | 270.00 | -2.17% | 54,800 |
| Jan 23, 2026 | 272.00 | 276.00 | 271.00 | 276.00 | 276.00 | 1.85% | 64,400 |
| Jan 22, 2026 | 270.00 | 273.00 | 270.00 | 271.00 | 271.00 | 0.74% | 37,500 |
| Jan 21, 2026 | 269.00 | 271.00 | 267.00 | 269.00 | 269.00 | -1.10% | 72,300 |
| Jan 20, 2026 | 275.00 | 277.00 | 271.00 | 272.00 | 272.00 | -0.37% | 58,300 |
| Jan 19, 2026 | 279.00 | 279.00 | 273.00 | 273.00 | 273.00 | -2.50% | 78,700 |
| Jan 16, 2026 | 281.00 | 282.00 | 276.00 | 280.00 | 280.00 | -0.36% | 78,900 |
| Jan 15, 2026 | 277.00 | 282.00 | 274.00 | 281.00 | 281.00 | 2.55% | 152,500 |
| Jan 14, 2026 | 270.00 | 275.00 | 270.00 | 274.00 | 274.00 | 1.86% | 105,900 |
| Jan 13, 2026 | 270.00 | 272.00 | 268.00 | 269.00 | 269.00 | 1.13% | 109,600 |
| Jan 9, 2026 | 267.00 | 268.00 | 263.00 | 266.00 | 266.00 | 0.76% | 74,500 |
| Jan 8, 2026 | 264.00 | 267.00 | 262.00 | 264.00 | 264.00 | 0.76% | 84,400 |
| Jan 7, 2026 | 261.00 | 263.00 | 260.00 | 262.00 | 262.00 | 0.38% | 76,800 |
| Jan 6, 2026 | 256.00 | 262.00 | 256.00 | 261.00 | 261.00 | 2.35% | 64,200 |
| Jan 5, 2026 | 260.00 | 260.00 | 255.00 | 255.00 | 255.00 | - | 60,700 |
| Dec 30, 2025 | 256.00 | 259.00 | 254.00 | 255.00 | 255.00 | 0.79% | 55,600 |
| Dec 29, 2025 | 247.00 | 259.00 | 247.00 | 253.00 | 253.00 | 1.20% | 123,200 |
| Dec 26, 2025 | 255.00 | 256.00 | 249.00 | 250.00 | 247.00 | -0.40% | 178,200 |
| Dec 25, 2025 | 252.00 | 253.00 | 250.00 | 251.00 | 247.99 | -0.40% | 148,300 |
| Dec 24, 2025 | 257.00 | 259.00 | 251.00 | 252.00 | 248.98 | -1.56% | 105,300 |
| Dec 23, 2025 | 250.00 | 258.00 | 250.00 | 256.00 | 252.93 | 2.81% | 87,100 |
| Dec 22, 2025 | 252.00 | 256.00 | 249.00 | 249.00 | 246.01 | -1.19% | 115,000 |
| Dec 19, 2025 | 250.00 | 255.00 | 250.00 | 252.00 | 248.98 | 0.80% | 69,400 |
| Dec 18, 2025 | 253.00 | 254.00 | 250.00 | 250.00 | 247.00 | -1.57% | 102,700 |
| Dec 17, 2025 | 257.00 | 257.00 | 253.00 | 254.00 | 250.95 | -0.39% | 68,300 |
| Dec 16, 2025 | 256.00 | 259.00 | 255.00 | 255.00 | 251.94 | -1.16% | 95,700 |
| Dec 15, 2025 | 256.00 | 261.00 | 256.00 | 258.00 | 254.90 | 0.39% | 84,300 |
| Dec 12, 2025 | 257.00 | 261.00 | 257.00 | 257.00 | 253.92 | - | 31,600 |
| Dec 11, 2025 | 258.00 | 261.00 | 256.00 | 257.00 | 253.92 | -0.39% | 57,500 |
| Dec 10, 2025 | 256.00 | 258.00 | 256.00 | 258.00 | 254.90 | 0.39% | 60,400 |
| Dec 9, 2025 | 259.00 | 264.00 | 257.00 | 257.00 | 253.92 | -0.77% | 95,400 |
| Dec 8, 2025 | 258.00 | 262.00 | 257.00 | 259.00 | 255.89 | 0.39% | 71,500 |
| Dec 5, 2025 | 257.00 | 259.00 | 256.00 | 258.00 | 254.90 | 0.39% | 61,200 |
| Dec 4, 2025 | 257.00 | 262.00 | 257.00 | 257.00 | 253.92 | - | 129,200 |
| Dec 3, 2025 | 263.00 | 266.00 | 257.00 | 257.00 | 253.92 | -2.28% | 140,600 |
| Dec 2, 2025 | 267.00 | 268.00 | 262.00 | 263.00 | 259.84 | -1.50% | 124,700 |
| Dec 1, 2025 | 271.00 | 274.00 | 267.00 | 267.00 | 263.80 | -1.48% | 76,900 |