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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,920	1,901	1,901	1,920	1,901	55,800
February 19, 2026	1,928	1,925	1,925	1,928	1,917	57,300
February 18, 2026	1,937	1,924	1,924	1,940	1,922	43,600
February 17, 2026	1,927	1,926	1,926	1,950	1,925	64,200
February 16, 2026	1,966	1,926	1,926	1,967	1,925	113,200
February 13, 2026	1,978	1,959	1,959	1,980	1,958	62,900
February 12, 2026	1,970	1,977	1,977	1,977	1,963	58,400
February 10, 2026	1,966	1,968	1,968	1,979	1,962	89,600
February 09, 2026	1,962	1,962	1,962	1,970	1,952	44,300
February 06, 2026	1,959	1,954	1,954	1,962	1,949	38,500
February 05, 2026	1,952	1,960	1,960	1,964	1,952	51,800
February 04, 2026	1,937	1,951	1,951	1,952	1,929	50,200
February 03, 2026	1,956	1,944	1,944	1,956	1,935	49,900
February 02, 2026	1,955	1,947	1,947	1,962	1,942	63,200
January 30, 2026	1,924	1,948	1,948	1,948	1,922	60,300
January 29, 2026	1,895	1,924	1,924	1,924	1,883	95,400
January 28, 2026	1,905	1,897	1,897	1,905	1,897	86,300
January 27, 2026	1,915	1,907	1,907	1,929	1,903	70,600
January 26, 2026	1,940	1,915	1,915	1,941	1,914	101,700
January 23, 2026	1,938	1,941	1,941	1,948	1,938	35,500
January 22, 2026	1,931	1,944	1,944	1,944	1,931	51,300
January 21, 2026	1,944	1,927	1,927	1,945	1,922	98,700
January 20, 2026	1,940	1,949	1,949	1,956	1,931	88,800
January 19, 2026	1,945	1,944	1,944	1,954	1,936	88,200
January 16, 2026	1,974	1,945	1,945	1,974	1,941	145,800
January 15, 2026	1,969	1,975	1,975	1,977	1,968	55,800
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

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