HOTLAND Co.,Ltd. - 3196.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,085	2,101	2,101	2,104	2,081	23,700
December 03, 2025	2,106	2,085	2,085	2,110	2,085	43,400
December 02, 2025	2,111	2,107	2,107	2,116	2,102	29,900
December 01, 2025	2,125	2,111	2,111	2,135	2,111	39,800
November 28, 2025	2,120	2,133	2,133	2,136	2,120	28,700
November 27, 2025	2,121	2,121	2,121	2,133	2,117	23,700
November 26, 2025	2,102	2,120	2,120	2,123	2,102	27,000
November 25, 2025	2,138	2,107	2,107	2,143	2,103	38,600
November 21, 2025	2,109	2,136	2,136	2,136	2,107	61,900
November 20, 2025	2,088	2,090	2,090	2,105	2,085	28,000
November 19, 2025	2,104	2,086	2,086	2,104	2,078	39,000
November 18, 2025	2,102	2,086	2,086	2,117	2,085	54,600
November 17, 2025	2,100	2,127	2,127	2,127	2,085	90,800
November 14, 2025	2,075	2,073	2,073	2,088	2,070	43,100
November 13, 2025	2,084	2,069	2,069	2,090	2,065	33,700
November 12, 2025	2,053	2,071	2,071	2,078	2,053	35,700
November 11, 2025	2,065	2,062	2,062	2,065	2,052	21,900
November 10, 2025	2,093	2,064	2,064	2,094	2,064	30,400
November 07, 2025	2,047	2,074	2,074	2,081	2,040	32,100
November 06, 2025	2,040	2,040	2,040	2,054	2,035	25,300
November 05, 2025	2,062	2,043	2,043	2,062	2,038	37,800
November 04, 2025	2,065	2,067	2,067	2,067	2,051	27,000
October 31, 2025	2,056	2,055	2,055	2,071	2,050	27,600
October 30, 2025	2,043	2,048	2,048	2,062	2,043	46,300
October 29, 2025	2,080	2,043	2,043	2,082	2,043	46,500
October 28, 2025	2,090	2,080	2,080	2,090	2,072	21,500
October 27, 2025	2,075	2,090	2,090	2,091	2,075	34,600
October 24, 2025	2,099	2,069	2,069	2,099	2,069	30,200
October 23, 2025	2,087	2,091	2,091	2,104	2,087	22,300
October 22, 2025	2,080	2,095	2,095	2,095	2,080	18,000
October 21, 2025	2,095	2,080	2,080	2,104	2,080	32,700
October 20, 2025	2,090	2,095	2,095	2,098	2,086	29,100
October 17, 2025	2,088	2,086	2,086	2,096	2,081	30,300
October 16, 2025	2,077	2,087	2,087	2,087	2,073	52,200
October 15, 2025	2,055	2,081	2,081	2,083	2,055	95,800
October 14, 2025	2,057	2,046	2,046	2,064	2,039	128,000
October 10, 2025	2,063	2,050	2,050	2,080	2,050	84,800
October 09, 2025	2,064	2,085	2,085	2,085	2,063	86,400
October 08, 2025	2,073	2,070	2,070	2,087	2,063	59,400
October 07, 2025	2,072	2,080	2,080	2,087	2,072	71,500
October 06, 2025	2,050	2,084	2,084	2,087	2,050	90,300
October 03, 2025	2,049	2,047	2,047	2,053	2,038	60,500
October 02, 2025	2,044	2,036	2,036	2,045	2,027	97,000
October 01, 2025	2,054	2,032	2,032	2,056	2,032	96,600
September 30, 2025	2,079	2,054	2,054	2,079	2,054	94,100
September 29, 2025	2,087	2,065	2,065	2,105	2,065	89,600
September 26, 2025	2,086	2,110	2,110	2,110	2,086	72,200
September 25, 2025	2,092	2,097	2,097	2,100	2,086	63,300
September 24, 2025	2,081	2,091	2,091	2,091	2,080	36,800
September 22, 2025	2,075	2,080	2,080	2,088	2,075	35,800
September 19, 2025	2,089	2,067	2,067	2,091	2,063	39,500
September 18, 2025	2,076	2,085	2,085	2,087	2,069	45,500
September 17, 2025	2,062	2,072	2,072	2,078	2,061	45,500
September 16, 2025	2,057	2,072	2,072	2,076	2,053	47,100
September 12, 2025	2,047	2,053	2,053	2,059	2,040	54,600
September 11, 2025	2,039	2,042	2,042	2,042	2,033	17,400
September 10, 2025	2,034	2,038	2,038	2,045	2,034	26,200
September 09, 2025	2,035	2,026	2,026	2,043	2,026	25,600
September 08, 2025	2,032	2,025	2,025	2,043	2,023	32,300
September 05, 2025	2,040	2,032	2,032	2,043	2,031	22,400

HOTLAND Co.,Ltd. (3196.T) JPX