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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,962	1,974	1,974	1,974	1,956	71,200
January 13, 2026	1,996	1,963	1,963	1,998	1,962	170,900
January 09, 2026	1,980	1,990	1,990	1,995	1,980	67,200
January 08, 2026	2,002	1,977	1,977	2,003	1,977	129,500
January 07, 2026	2,004	2,000	2,000	2,019	1,994	94,900
January 06, 2026	1,985	1,999	1,999	2,010	1,985	119,200
January 05, 2026	2,001	1,979	1,979	2,008	1,978	168,300
December 30, 2025	2,010	2,000	2,000	2,013	2,000	105,600
December 29, 2025	2,014	2,012	2,012	2,050	2,005	374,700
December 26, 2025	2,112	2,089	2,089	2,115	2,089	397,100
December 25, 2025	2,113	2,112	2,112	2,114	2,110	78,900
December 24, 2025	2,113	2,110	2,110	2,115	2,108	77,400
December 23, 2025	2,110	2,109	2,109	2,112	2,107	62,000
December 22, 2025	2,112	2,108	2,108	2,115	2,105	59,500
December 19, 2025	2,098	2,108	2,108	2,109	2,096	35,000
December 18, 2025	2,091	2,093	2,093	2,097	2,090	33,300
December 17, 2025	2,101	2,090	2,090	2,102	2,090	35,900
December 16, 2025	2,110	2,100	2,100	2,111	2,100	31,500
December 15, 2025	2,109	2,110	2,110	2,116	2,107	39,200
December 12, 2025	2,109	2,100	2,100	2,112	2,100	31,800
December 11, 2025	2,113	2,095	2,095	2,120	2,095	50,400
December 10, 2025	2,100	2,113	2,113	2,122	2,100	35,800
December 09, 2025	2,101	2,095	2,095	2,110	2,095	36,200
December 08, 2025	2,112	2,109	2,109	2,119	2,107	36,400
December 05, 2025	2,091	2,111	2,111	2,112	2,091	23,800
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

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