HITOMILE CO., LTD. 7686
TSE · Japan · Retail Trade
¥433.00-4.00 (-0.92%)
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 | ¥433.00 | -0.92% | ¥437.00 | ¥438.00 | ¥431.00 | 15.60K |
| 2026-10-01 | ¥437.00 | +1.39% | ¥434.00 | ¥441.00 | ¥432.00 | 45.50K |
| 2026-09-30 | ¥431.00 | -0.23% | ¥431.00 | ¥433.00 | ¥431.00 | 28.20K |
| 2026-09-29 | ¥432.00 | -2.04% | ¥432.00 | ¥435.00 | ¥432.00 | 39.70K |
| 2026-09-28 | ¥441.00 | -2.00% | ¥450.00 | ¥451.00 | ¥441.00 | 33.50K |
| 2026-09-25 | ¥450.00 | +0.90% | ¥452.00 | ¥452.00 | ¥448.00 | 36.30K |
| 2026-09-24 | ¥446.00 | +0.68% | ¥443.00 | ¥448.00 | ¥443.00 | 19.00K |
| 2026-09-18 | ¥443.00 | 0.00% | ¥441.00 | ¥444.00 | ¥440.00 | 6.00K |
| 2026-09-17 | ¥443.00 | +0.45% | ¥443.00 | ¥444.00 | ¥441.00 | 4.30K |
| 2026-09-16 | ¥441.00 | +0.68% | ¥439.00 | ¥442.00 | ¥437.00 | 24.10K |
| 2026-09-15 | ¥438.00 | 0.00% | ¥439.00 | ¥439.00 | ¥437.00 | 11.80K |
| 2026-09-14 | ¥438.00 | +0.46% | ¥436.00 | ¥438.00 | ¥435.00 | 17.00K |
| 2026-09-11 | ¥436.00 | -0.68% | ¥435.00 | ¥439.00 | ¥435.00 | 14.90K |
| 2026-09-10 | ¥439.00 | -0.45% | ¥439.00 | ¥440.00 | ¥437.00 | 36.60K |
| 2026-09-09 | ¥441.00 | 0.00% | ¥441.00 | ¥441.00 | ¥440.00 | 5.60K |
| 2026-09-08 | ¥441.00 | +0.23% | ¥440.00 | ¥442.00 | ¥440.00 | 13.50K |
| 2026-09-07 | ¥440.00 | 0.00% | ¥442.00 | ¥444.00 | ¥440.00 | 23.70K |
| 2026-09-04 | ¥440.00 | 0.00% | ¥464.00 | ¥479.00 | ¥440.00 | 199.20K |
| 2026-09-03 | ¥440.00 | +0.46% | ¥438.00 | ¥443.00 | ¥438.00 | 7.80K |
| 2026-09-02 | ¥438.00 | -0.68% | ¥440.00 | ¥442.00 | ¥438.00 | 13.90K |
| 2026-09-01 | ¥441.00 | -0.23% | ¥442.00 | ¥444.00 | ¥439.00 | 7.40K |
| 2026-08-31 | ¥442.00 | +0.45% | ¥442.00 | ¥445.00 | ¥440.00 | 10.10K |
| 2026-08-28 | ¥440.00 | 0.00% | ¥441.00 | ¥442.00 | ¥440.00 | 5.00K |
| 2026-08-27 | ¥440.00 | -0.23% | ¥441.00 | ¥442.00 | ¥440.00 | 6.30K |
| 2026-08-26 | ¥441.00 | -0.68% | ¥444.00 | ¥444.00 | ¥441.00 | 6.20K |
| 2026-08-25 | ¥444.00 | 0.00% | ¥448.00 | ¥448.00 | ¥443.00 | 23.90K |
| 2026-08-24 | ¥444.00 | -0.22% | ¥442.00 | ¥445.00 | ¥441.00 | 14.30K |
| 2026-08-21 | ¥445.00 | +0.91% | ¥444.00 | ¥446.00 | ¥442.00 | 20.70K |
| 2026-08-20 | ¥441.00 | +1.15% | ¥440.00 | ¥445.00 | ¥438.00 | 21.80K |
| 2026-08-19 | ¥436.00 | +0.46% | ¥436.00 | ¥444.00 | ¥435.00 | 37.10K |
| 2026-08-18 | ¥434.00 | +1.64% | ¥432.00 | ¥434.00 | ¥430.00 | 14.90K |
| 2026-08-17 | ¥427.00 | -0.23% | ¥428.00 | ¥429.00 | ¥427.00 | 6.70K |
| 2026-08-14 | ¥428.00 | -0.47% | ¥430.00 | ¥430.00 | ¥428.00 | 4.80K |
| 2026-08-13 | ¥430.00 | +0.70% | ¥428.00 | ¥430.00 | ¥428.00 | 4.90K |
| 2026-08-12 | ¥427.00 | +0.47% | ¥425.00 | ¥427.00 | ¥425.00 | 8.00K |
| 2026-08-10 | ¥425.00 | +0.47% | ¥425.00 | ¥425.00 | ¥423.00 | 6.20K |
| 2026-08-07 | ¥423.00 | -0.24% | ¥424.00 | ¥424.00 | ¥423.00 | 2.10K |
| 2026-08-06 | ¥424.00 | +0.47% | ¥423.00 | ¥424.00 | ¥420.00 | 3.30K |
| 2026-08-05 | ¥422.00 | -0.24% | ¥424.00 | ¥424.00 | ¥420.00 | 3.00K |
| 2026-08-04 | ¥423.00 | +0.48% | ¥421.00 | ¥424.00 | ¥421.00 | 1.90K |
| 2026-08-03 | ¥421.00 | -0.47% | ¥424.00 | ¥424.00 | ¥421.00 | 3.80K |
| 2026-07-31 | ¥423.00 | -0.47% | ¥425.00 | ¥425.00 | ¥422.00 | 3.20K |
| 2026-07-30 | ¥425.00 | +0.71% | ¥424.00 | ¥425.00 | ¥421.00 | 4.60K |
| 2026-07-29 | ¥422.00 | 0.00% | ¥422.00 | ¥423.00 | ¥421.00 | 5.00K |
| 2026-07-28 | ¥422.00 | 0.00% | ¥422.00 | ¥424.00 | ¥421.00 | 4.30K |
| 2026-07-27 | ¥422.00 | 0.00% | ¥423.00 | ¥424.00 | ¥422.00 | 6.50K |
| 2026-07-24 | ¥422.00 | -0.24% | ¥425.00 | ¥425.00 | ¥422.00 | 20.50K |
| 2026-07-23 | ¥423.00 | +0.24% | ¥423.00 | ¥423.00 | ¥420.00 | 6.60K |
| 2026-07-22 | ¥422.00 | +0.48% | ¥422.00 | ¥422.00 | ¥420.00 | 10.80K |
| 2026-07-21 | ¥420.00 | +1.20% | ¥419.00 | ¥420.00 | ¥417.00 | 10.50K |
| 2026-07-17 | ¥415.00 | -0.48% | ¥419.00 | ¥421.00 | ¥412.00 | 31.80K |
| 2026-07-16 | ¥417.00 | 0.00% | ¥417.00 | ¥417.00 | ¥415.00 | 3.50K |
| 2026-07-15 | ¥417.00 | +0.97% | ¥416.00 | ¥418.00 | ¥413.00 | 5.70K |
| 2026-07-14 | ¥413.00 | -0.24% | ¥413.00 | ¥417.00 | ¥412.00 | 10.80K |
| 2026-07-13 | ¥414.00 | +0.24% | ¥416.00 | ¥416.00 | ¥413.00 | 5.90K |
| 2026-07-10 | ¥413.00 | +0.49% | ¥415.00 | ¥415.00 | ¥411.00 | 6.50K |
| 2026-07-09 | ¥411.00 | -0.24% | ¥412.00 | ¥413.00 | ¥411.00 | 5.10K |
| 2026-07-08 | ¥412.00 | 0.00% | ¥412.00 | ¥413.00 | ¥411.00 | 8.60K |
| 2026-07-07 | ¥412.00 | 0.00% | ¥413.00 | ¥414.00 | ¥412.00 | 9.30K |
| 2026-07-06 | ¥412.00 | -0.48% | ¥414.00 | ¥415.00 | ¥412.00 | 11.40K |
| 2026-07-03 | ¥414.00 | +0.49% | ¥412.00 | ¥414.00 | ¥412.00 | 2.20K |
| 2026-07-02 | ¥412.00 | 0.00% | ¥412.00 | ¥414.00 | ¥412.00 | 3.80K |
| 2026-07-01 | ¥412.00 | 0.00% | ¥413.00 | ¥413.00 | ¥411.00 | 5.40K |
| 2026-06-30 | ¥412.00 | +0.24% | ¥411.00 | ¥414.00 | ¥411.00 | 3.00K |
| 2026-06-29 | ¥411.00 | -0.72% | ¥410.00 | ¥413.00 | ¥410.00 | 6.40K |
| 2026-06-26 | ¥414.00 | -1.43% | ¥415.00 | ¥416.00 | ¥413.00 | 6.80K |
| 2026-06-25 | ¥420.00 | +2.19% | ¥442.00 | ¥442.00 | ¥416.00 | 66.80K |
| 2026-06-24 | ¥411.00 | +0.49% | ¥409.00 | ¥411.00 | ¥408.00 | 8.30K |
| 2026-06-23 | ¥409.00 | +0.25% | ¥410.00 | ¥410.00 | ¥409.00 | 5.60K |
| 2026-06-22 | ¥408.00 | -0.24% | ¥410.00 | ¥411.00 | ¥407.00 | 16.50K |
| 2026-06-19 | ¥409.00 | -0.49% | ¥410.00 | ¥411.00 | ¥409.00 | 3.40K |
| 2026-06-18 | ¥411.00 | +0.24% | ¥411.00 | ¥411.00 | ¥410.00 | 8.80K |
| 2026-06-17 | ¥410.00 | 0.00% | ¥410.00 | ¥411.00 | ¥409.00 | 10.30K |
| 2026-06-16 | ¥410.00 | -0.24% | ¥411.00 | ¥411.00 | ¥410.00 | 17.90K |
| 2026-06-15 | ¥411.00 | 0.00% | ¥411.00 | ¥411.00 | ¥410.00 | 11.50K |
| 2026-06-12 | ¥411.00 | 0.00% | ¥412.00 | ¥412.00 | ¥410.00 | 8.60K |
| 2026-06-11 | ¥411.00 | -0.24% | ¥411.00 | ¥412.00 | ¥411.00 | 5.60K |
| 2026-06-10 | ¥412.00 | -0.72% | ¥412.00 | ¥413.00 | ¥412.00 | 14.30K |
| 2026-06-09 | ¥415.00 | -0.24% | ¥416.00 | ¥416.00 | ¥414.00 | 5.70K |
| 2026-06-08 | ¥416.00 | +0.73% | ¥413.00 | ¥416.00 | ¥413.00 | 5.10K |
| 2026-06-05 | ¥413.00 | -0.24% | ¥415.00 | ¥415.00 | ¥413.00 | 7.30K |
| 2026-06-04 | ¥414.00 | +0.24% | ¥412.00 | ¥415.00 | ¥412.00 | 5.60K |
| 2026-06-03 | ¥413.00 | -0.24% | ¥416.00 | ¥416.00 | ¥413.00 | 6.50K |
| 2026-06-02 | ¥414.00 | 0.00% | ¥415.00 | ¥415.00 | ¥414.00 | 3.50K |
| 2026-06-01 | ¥414.00 | -0.24% | ¥415.00 | ¥416.00 | ¥414.00 | 5.40K |
| 2026-05-29 | ¥415.00 | -0.24% | ¥416.00 | ¥416.00 | ¥413.00 | 4.40K |
| 2026-05-28 | ¥416.00 | +0.24% | ¥414.00 | ¥417.00 | ¥414.00 | 2.30K |
| 2026-05-27 | ¥415.00 | -0.24% | ¥415.00 | ¥416.00 | ¥413.00 | 6.80K |
| 2026-05-26 | ¥416.00 | -0.48% | ¥415.00 | ¥418.00 | ¥415.00 | 7.30K |
| 2026-05-25 | ¥418.00 | +0.48% | ¥424.00 | ¥424.00 | ¥417.00 | 19.00K |