HOTLAND HOLDINGS Co.Ltd. 3196
TSE · Japan · Consumer Services
¥1,651.00-24.00 (-1.43%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,651.00 | -1.43% | ¥1,673.00 | ¥1,673.00 | ¥1,647.00 | 81.80K |
| 2026-10-01 | ¥1,675.00 | +0.72% | ¥1,663.00 | ¥1,679.00 | ¥1,653.00 | 85.10K |
| 2026-09-30 | ¥1,663.00 | +0.36% | ¥1,660.00 | ¥1,670.00 | ¥1,643.00 | 73.90K |
| 2026-09-29 | ¥1,657.00 | -0.78% | ¥1,656.00 | ¥1,665.00 | ¥1,642.00 | 88.10K |
| 2026-09-28 | ¥1,670.00 | +1.40% | ¥1,655.00 | ¥1,670.00 | ¥1,650.00 | 97.30K |
| 2026-09-25 | ¥1,647.00 | +0.30% | ¥1,643.00 | ¥1,652.00 | ¥1,638.00 | 46.10K |
| 2026-09-24 | ¥1,642.00 | -1.44% | ¥1,660.00 | ¥1,670.00 | ¥1,632.00 | 94.30K |
| 2026-09-18 | ¥1,666.00 | -0.36% | ¥1,673.00 | ¥1,680.00 | ¥1,666.00 | 69.60K |
| 2026-09-17 | ¥1,672.00 | +0.97% | ¥1,651.00 | ¥1,675.00 | ¥1,651.00 | 59.50K |
| 2026-09-16 | ¥1,656.00 | +0.49% | ¥1,650.00 | ¥1,663.00 | ¥1,650.00 | 56.80K |
| 2026-09-15 | ¥1,648.00 | +0.06% | ¥1,647.00 | ¥1,657.00 | ¥1,645.00 | 57.90K |
| 2026-09-14 | ¥1,647.00 | +1.92% | ¥1,620.00 | ¥1,649.00 | ¥1,620.00 | 45.50K |
| 2026-09-11 | ¥1,616.00 | -0.74% | ¥1,635.00 | ¥1,636.00 | ¥1,613.00 | 76.20K |
| 2026-09-10 | ¥1,628.00 | -0.43% | ¥1,632.00 | ¥1,642.00 | ¥1,624.00 | 72.80K |
| 2026-09-09 | ¥1,635.00 | -1.39% | ¥1,659.00 | ¥1,660.00 | ¥1,635.00 | 63.70K |
| 2026-09-08 | ¥1,658.00 | +0.67% | ¥1,649.00 | ¥1,658.00 | ¥1,646.00 | 59.00K |
| 2026-09-07 | ¥1,647.00 | +0.49% | ¥1,644.00 | ¥1,648.00 | ¥1,635.00 | 53.90K |
| 2026-09-04 | ¥1,639.00 | +0.68% | ¥1,625.00 | ¥1,644.00 | ¥1,620.00 | 58.40K |
| 2026-09-03 | ¥1,628.00 | +0.68% | ¥1,617.00 | ¥1,630.00 | ¥1,617.00 | 49.20K |
| 2026-09-02 | ¥1,617.00 | -1.04% | ¥1,631.00 | ¥1,635.00 | ¥1,617.00 | 113.40K |
| 2026-09-01 | ¥1,634.00 | +0.37% | ¥1,634.00 | ¥1,643.00 | ¥1,631.00 | 98.40K |
| 2026-08-31 | ¥1,628.00 | 0.00% | ¥1,628.00 | ¥1,634.00 | ¥1,620.00 | 69.70K |
| 2026-08-28 | ¥1,628.00 | -0.61% | ¥1,634.00 | ¥1,646.00 | ¥1,628.00 | 81.50K |
| 2026-08-27 | ¥1,638.00 | -0.91% | ¥1,653.00 | ¥1,661.00 | ¥1,636.00 | 81.50K |
| 2026-08-26 | ¥1,653.00 | -0.84% | ¥1,663.00 | ¥1,668.00 | ¥1,652.00 | 79.20K |
| 2026-08-25 | ¥1,667.00 | -0.36% | ¥1,670.00 | ¥1,678.00 | ¥1,665.00 | 54.40K |
| 2026-08-24 | ¥1,673.00 | -0.42% | ¥1,680.00 | ¥1,691.00 | ¥1,664.00 | 79.40K |
| 2026-08-21 | ¥1,680.00 | +0.36% | ¥1,677.00 | ¥1,690.00 | ¥1,666.00 | 124.00K |
| 2026-08-20 | ¥1,674.00 | +0.90% | ¥1,665.00 | ¥1,677.00 | ¥1,642.00 | 105.60K |
| 2026-08-19 | ¥1,659.00 | +1.65% | ¥1,645.00 | ¥1,662.00 | ¥1,633.00 | 185.00K |
| 2026-08-18 | ¥1,632.00 | +0.43% | ¥1,629.00 | ¥1,642.00 | ¥1,610.00 | 129.80K |
| 2026-08-17 | ¥1,625.00 | -0.43% | ¥1,603.00 | ¥1,637.00 | ¥1,578.00 | 315.70K |
| 2026-08-14 | ¥1,632.00 | +0.06% | ¥1,624.00 | ¥1,636.00 | ¥1,616.00 | 100.40K |
| 2026-08-13 | ¥1,631.00 | +1.12% | ¥1,618.00 | ¥1,631.00 | ¥1,611.00 | 69.30K |
| 2026-08-12 | ¥1,613.00 | +0.94% | ¥1,610.00 | ¥1,616.00 | ¥1,601.00 | 69.10K |
| 2026-08-10 | ¥1,598.00 | +0.82% | ¥1,589.00 | ¥1,603.00 | ¥1,576.00 | 60.40K |
| 2026-08-07 | ¥1,585.00 | +0.70% | ¥1,576.00 | ¥1,592.00 | ¥1,574.00 | 83.80K |
| 2026-08-06 | ¥1,574.00 | +0.51% | ¥1,577.00 | ¥1,583.00 | ¥1,560.00 | 86.00K |
| 2026-08-05 | ¥1,566.00 | -1.26% | ¥1,586.00 | ¥1,595.00 | ¥1,566.00 | 122.80K |
| 2026-08-04 | ¥1,586.00 | -1.25% | ¥1,606.00 | ¥1,607.00 | ¥1,570.00 | 172.40K |
| 2026-08-03 | ¥1,606.00 | -2.31% | ¥1,645.00 | ¥1,648.00 | ¥1,606.00 | 106.40K |
| 2026-07-31 | ¥1,644.00 | -1.79% | ¥1,669.00 | ¥1,671.00 | ¥1,637.00 | 92.20K |
| 2026-07-30 | ¥1,674.00 | -0.95% | ¥1,699.00 | ¥1,699.00 | ¥1,663.00 | 250.90K |
| 2026-07-29 | ¥1,690.00 | +1.62% | ¥1,670.00 | ¥1,702.00 | ¥1,659.00 | 255.10K |
| 2026-07-28 | ¥1,663.00 | +0.12% | ¥1,668.00 | ¥1,674.00 | ¥1,657.00 | 152.50K |
| 2026-07-27 | ¥1,661.00 | +2.34% | ¥1,626.00 | ¥1,668.00 | ¥1,626.00 | 260.00K |
| 2026-07-24 | ¥1,623.00 | +1.31% | ¥1,600.00 | ¥1,629.00 | ¥1,599.00 | 62.50K |
| 2026-07-23 | ¥1,602.00 | -1.17% | ¥1,610.00 | ¥1,617.00 | ¥1,599.00 | 101.20K |
| 2026-07-22 | ¥1,621.00 | +0.93% | ¥1,607.00 | ¥1,631.00 | ¥1,603.00 | 136.60K |
| 2026-07-21 | ¥1,606.00 | +0.31% | ¥1,606.00 | ¥1,632.00 | ¥1,602.00 | 109.00K |
| 2026-07-17 | ¥1,601.00 | -0.19% | ¥1,600.00 | ¥1,618.00 | ¥1,600.00 | 133.60K |
| 2026-07-16 | ¥1,604.00 | -0.06% | ¥1,609.00 | ¥1,630.00 | ¥1,603.00 | 169.60K |
| 2026-07-15 | ¥1,605.00 | +0.56% | ¥1,598.00 | ¥1,605.00 | ¥1,590.00 | 90.60K |
| 2026-07-14 | ¥1,596.00 | +1.27% | ¥1,585.00 | ¥1,612.00 | ¥1,585.00 | 112.90K |
| 2026-07-13 | ¥1,576.00 | -0.88% | ¥1,585.00 | ¥1,611.00 | ¥1,574.00 | 126.60K |
| 2026-07-10 | ¥1,590.00 | -0.44% | ¥1,596.00 | ¥1,599.00 | ¥1,589.00 | 81.70K |
| 2026-07-09 | ¥1,597.00 | +0.38% | ¥1,589.00 | ¥1,600.00 | ¥1,583.00 | 65.80K |
| 2026-07-08 | ¥1,591.00 | +0.38% | ¥1,585.00 | ¥1,603.00 | ¥1,581.00 | 140.70K |
| 2026-07-07 | ¥1,585.00 | +0.83% | ¥1,572.00 | ¥1,593.00 | ¥1,569.00 | 93.30K |
| 2026-07-06 | ¥1,572.00 | +0.64% | ¥1,575.00 | ¥1,592.00 | ¥1,569.00 | 88.10K |
| 2026-07-03 | ¥1,562.00 | +0.39% | ¥1,559.00 | ¥1,578.00 | ¥1,559.00 | 85.00K |
| 2026-07-02 | ¥1,556.00 | -0.19% | ¥1,560.00 | ¥1,577.00 | ¥1,556.00 | 124.10K |
| 2026-07-01 | ¥1,559.00 | -1.95% | ¥1,580.00 | ¥1,580.00 | ¥1,557.00 | 113.20K |
| 2026-06-30 | ¥1,590.00 | +0.44% | ¥1,589.00 | ¥1,599.00 | ¥1,580.00 | 169.00K |
| 2026-06-29 | ¥1,583.00 | +0.83% | ¥1,555.00 | ¥1,586.00 | ¥1,555.00 | 479.10K |
| 2026-06-26 | ¥1,570.00 | -1.26% | ¥1,586.00 | ¥1,588.00 | ¥1,569.00 | 578.80K |
| 2026-06-25 | ¥1,590.00 | -0.06% | ¥1,597.00 | ¥1,597.00 | ¥1,590.00 | 171.70K |
| 2026-06-24 | ¥1,591.00 | -0.13% | ¥1,595.00 | ¥1,599.00 | ¥1,591.00 | 100.00K |
| 2026-06-23 | ¥1,593.00 | -0.44% | ¥1,599.00 | ¥1,599.00 | ¥1,593.00 | 71.80K |
| 2026-06-22 | ¥1,600.00 | -0.31% | ¥1,606.00 | ¥1,606.00 | ¥1,600.00 | 87.30K |
| 2026-06-19 | ¥1,605.00 | +0.25% | ¥1,602.00 | ¥1,605.00 | ¥1,585.00 | 155.10K |
| 2026-06-18 | ¥1,601.00 | -0.62% | ¥1,612.00 | ¥1,615.00 | ¥1,601.00 | 75.30K |
| 2026-06-17 | ¥1,611.00 | 0.00% | ¥1,611.00 | ¥1,616.00 | ¥1,605.00 | 64.10K |
| 2026-06-16 | ¥1,611.00 | -0.37% | ¥1,620.00 | ¥1,620.00 | ¥1,609.00 | 72.60K |
| 2026-06-15 | ¥1,617.00 | +0.37% | ¥1,625.00 | ¥1,625.00 | ¥1,616.00 | 85.40K |
| 2026-06-12 | ¥1,611.00 | -0.37% | ¥1,627.00 | ¥1,635.00 | ¥1,611.00 | 91.00K |
| 2026-06-11 | ¥1,617.00 | -1.28% | ¥1,638.00 | ¥1,638.00 | ¥1,612.00 | 102.10K |
| 2026-06-10 | ¥1,638.00 | +0.92% | ¥1,627.00 | ¥1,639.00 | ¥1,623.00 | 125.20K |
| 2026-06-09 | ¥1,623.00 | +0.19% | ¥1,626.00 | ¥1,627.00 | ¥1,612.00 | 98.40K |
| 2026-06-08 | ¥1,620.00 | +0.31% | ¥1,613.00 | ¥1,620.00 | ¥1,605.00 | 125.50K |
| 2026-06-05 | ¥1,615.00 | +0.94% | ¥1,604.00 | ¥1,620.00 | ¥1,604.00 | 90.40K |
| 2026-06-04 | ¥1,600.00 | -1.11% | ¥1,621.00 | ¥1,621.00 | ¥1,600.00 | 60.00K |
| 2026-06-03 | ¥1,618.00 | +0.12% | ¥1,616.00 | ¥1,624.00 | ¥1,603.00 | 94.00K |
| 2026-06-02 | ¥1,616.00 | +1.83% | ¥1,590.00 | ¥1,625.00 | ¥1,584.00 | 104.60K |
| 2026-06-01 | ¥1,587.00 | -0.81% | ¥1,612.00 | ¥1,613.00 | ¥1,580.00 | 133.20K |
| 2026-05-29 | ¥1,600.00 | +0.31% | ¥1,599.00 | ¥1,618.00 | ¥1,598.00 | 130.70K |
| 2026-05-28 | ¥1,595.00 | -0.06% | ¥1,591.00 | ¥1,599.00 | ¥1,582.00 | 122.60K |
| 2026-05-27 | ¥1,596.00 | +1.08% | ¥1,590.00 | ¥1,602.00 | ¥1,581.00 | 156.90K |
| 2026-05-26 | ¥1,579.00 | -1.00% | ¥1,587.00 | ¥1,598.00 | ¥1,579.00 | 105.10K |
| 2026-05-25 | ¥1,595.00 | -1.18% | ¥1,628.00 | ¥1,628.00 | ¥1,591.00 | 126.00K |