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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 28, 2025	1,994	1,978	1,978	1,994	1,976	54,800
July 25, 2025	2,000	1,988	1,988	2,012	1,986	42,800
July 24, 2025	1,986	1,999	1,999	1,999	1,980	65,900
July 23, 2025	1,962	1,982	1,982	1,994	1,962	79,200
July 22, 2025	1,988	1,963	1,963	1,990	1,961	85,000
July 18, 2025	2,000	1,988	1,988	2,009	1,988	46,900
July 17, 2025	1,996	1,999	1,999	1,999	1,991	19,400
July 16, 2025	1,986	1,988	1,988	2,002	1,982	47,700
July 15, 2025	2,025	1,986	1,986	2,025	1,986	90,000
July 14, 2025	2,010	2,015	2,015	2,023	2,001	36,900
July 11, 2025	2,005	2,010	2,010	2,031	2,001	84,200
July 10, 2025	2,006	2,003	2,003	2,013	1,991	51,900
July 09, 2025	1,977	2,004	2,004	2,006	1,976	51,700
July 08, 2025	1,976	1,977	1,977	2,006	1,976	70,200
July 07, 2025	2,001	1,979	1,979	2,009	1,977	103,500
July 04, 2025	2,018	1,997	1,997	2,018	1,997	66,900
July 03, 2025	2,029	2,011	2,011	2,029	2,005	63,500
July 02, 2025	2,009	2,013	2,013	2,032	2,009	78,000
July 01, 2025	2,050	2,001	2,001	2,050	2,001	155,700
June 30, 2025	2,085	2,053	2,053	2,094	2,053	94,200
June 27, 2025	2,100	2,083	2,083	2,110	2,080	285,500
June 26, 2025	2,136	2,136	2,136	2,140	2,135	423,100
June 25, 2025	2,136	2,138	2,138	2,139	2,133	92,300
June 24, 2025	2,143	2,136	2,136	2,145	2,133	74,800
June 23, 2025	2,133	2,142	2,142	2,143	2,130	59,400
June 20, 2025	2,129	2,143	2,143	2,143	2,125	67,300
June 19, 2025	2,140	2,131	2,131	2,144	2,131	40,800
June 18, 2025	2,134	2,139	2,139	2,145	2,132	34,400
June 17, 2025	2,130	2,129	2,129	2,134	2,127	26,000
June 16, 2025	2,132	2,130	2,130	2,138	2,130	34,900
June 13, 2025	2,132	2,134	2,134	2,134	2,122	38,700
June 12, 2025	2,133	2,135	2,135	2,143	2,133	25,700

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