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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,034	2,040	2,040	2,049	2,026	40,900
September 03, 2025	2,028	2,033	2,033	2,045	2,020	55,600
September 02, 2025	2,007	2,020	2,020	2,024	2,005	44,200
September 01, 2025	1,986	2,007	2,007	2,011	1,986	51,600
August 29, 2025	2,007	1,984	1,984	2,007	1,975	93,500
August 28, 2025	2,020	2,007	2,007	2,022	2,007	32,100
August 27, 2025	2,033	2,020	2,020	2,036	2,020	38,700
August 26, 2025	2,044	2,034	2,034	2,044	2,027	34,300
August 25, 2025	2,034	2,040	2,040	2,042	2,024	40,800
August 22, 2025	2,050	2,034	2,034	2,051	2,031	32,800
August 21, 2025	2,062	2,049	2,049	2,069	2,048	42,200
August 20, 2025	2,070	2,069	2,069	2,084	2,061	62,000
August 19, 2025	2,063	2,068	2,068	2,071	2,047	78,200
August 18, 2025	2,016	2,049	2,049	2,050	2,012	129,100
August 15, 2025	1,968	2,011	2,011	2,037	1,962	203,900
August 14, 2025	2,002	2,016	2,016	2,016	1,988	116,300
August 13, 2025	2,016	2,010	2,010	2,020	2,005	59,100
August 12, 2025	2,022	2,011	2,011	2,025	2,000	97,100
August 08, 2025	2,004	2,015	2,015	2,015	2,002	70,000
August 07, 2025	2,004	1,995	1,995	2,008	1,992	59,300
August 06, 2025	2,003	2,003	2,003	2,006	1,988	70,700
August 05, 2025	1,993	2,002	2,002	2,005	1,986	73,600
August 04, 2025	1,988	1,994	1,994	1,996	1,982	62,200
August 01, 2025	1,998	1,993	1,993	2,005	1,992	89,400
July 31, 2025	1,993	1,995	1,995	1,997	1,980	54,800
July 30, 2025	1,972	1,990	1,990	1,990	1,967	43,400
July 29, 2025	1,978	1,972	1,972	1,978	1,960	59,300

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