Tokyo - Delayed Quote JPY

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

2,127.00
+2.00
+(0.09%)
As of 1:03:28 PM GMT+9. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 28, 20252,125.002,131.002,121.002,127.002,127.0019,700
May 27, 20252,131.002,140.002,125.002,125.002,125.0018,600
May 26, 20252,124.002,137.002,113.002,127.002,127.0026,600
May 23, 20252,143.002,148.002,122.002,130.002,130.0029,300
May 22, 20252,110.002,123.002,096.002,118.002,118.0043,700
May 21, 20252,081.002,119.002,081.002,093.002,093.0040,000
May 20, 20252,085.002,094.002,080.002,080.002,080.0041,000
May 19, 20252,089.002,101.002,070.002,089.002,089.0069,700
May 16, 20252,138.002,147.002,053.002,089.002,089.00144,400
May 15, 20252,147.002,170.002,140.002,156.002,156.0037,000
May 14, 20252,175.002,175.002,135.002,147.002,147.0052,100
May 13, 20252,217.002,220.002,178.002,178.002,178.0033,300
May 12, 20252,196.002,210.002,186.002,198.002,198.0034,100
May 9, 20252,203.002,210.002,188.002,195.002,195.0040,200
May 8, 20252,203.002,212.002,176.002,203.002,203.0030,000
May 7, 20252,161.002,203.002,161.002,194.002,194.0049,500
May 2, 20252,182.002,184.002,150.002,159.002,159.0035,000
May 1, 20252,183.002,189.002,154.002,176.002,176.0033,800
Apr 30, 20252,228.002,228.002,170.002,178.002,178.0052,400
Apr 28, 20252,180.002,227.002,180.002,215.002,215.0051,600
Apr 25, 20252,182.002,200.002,175.002,175.002,175.0040,700
Apr 24, 20252,210.002,220.002,180.002,193.002,193.0079,000
Apr 23, 20252,244.002,247.002,202.002,216.002,216.00112,500
Apr 22, 20252,230.002,244.002,215.002,225.002,225.0036,700
Apr 21, 20252,198.002,227.002,196.002,208.002,208.0052,900
Apr 18, 20252,145.002,174.002,135.002,170.002,170.0033,600
Apr 17, 20252,120.002,143.002,115.002,115.002,115.0022,900
Apr 16, 20252,137.002,149.002,122.002,123.002,123.0026,300
Apr 15, 20252,121.002,139.002,116.002,125.002,125.0031,800
Apr 14, 20252,154.002,157.002,120.002,130.002,130.0045,500
Apr 11, 20252,059.002,128.002,053.002,120.002,120.0054,700
Apr 10, 20252,166.002,166.002,087.002,109.002,109.0065,100
Apr 9, 20252,038.002,061.002,001.002,039.002,039.0074,500
Apr 8, 20252,000.002,072.001,989.002,063.002,063.00126,000
Apr 7, 20251,940.001,974.001,888.001,923.001,923.00220,500
Apr 4, 20252,072.002,077.002,012.002,030.002,030.00138,700
Apr 3, 20252,051.002,114.002,050.002,096.002,096.00140,800
Apr 2, 20252,179.002,179.002,124.002,124.002,124.0095,200
Apr 1, 20252,236.002,238.002,165.002,179.002,179.0090,300
Mar 31, 20252,231.002,234.002,195.002,195.002,195.00128,300
Mar 28, 20252,271.002,281.002,233.002,264.002,264.0078,500
Mar 27, 20252,245.002,293.002,245.002,269.002,269.0090,500
Mar 26, 20252,256.002,269.002,245.002,260.002,260.0049,400
Mar 25, 20252,224.002,255.002,212.002,245.002,245.0044,100
Mar 24, 20252,260.002,260.002,222.002,233.002,233.0040,800
Mar 21, 20252,270.002,270.002,241.002,260.002,260.0036,000
Mar 19, 20252,254.002,285.002,254.002,270.002,270.0051,000
Mar 18, 20252,220.002,261.002,214.002,254.002,254.0096,100
Mar 17, 20252,229.002,235.002,211.002,214.002,214.0057,000
Mar 14, 20252,198.002,222.002,196.002,217.002,217.0044,300
Mar 13, 20252,200.002,204.002,190.002,202.002,202.0060,600
Mar 12, 20252,177.002,190.002,168.002,184.002,184.0061,300
Mar 11, 20252,152.002,176.002,140.002,176.002,176.0048,900
Mar 10, 20252,167.002,167.002,145.002,160.002,160.0035,700
Mar 7, 20252,160.002,172.002,146.002,146.002,146.0046,400
Mar 6, 20252,169.002,172.002,151.002,165.002,165.0034,400
Mar 5, 20252,152.002,168.002,144.002,155.002,155.0044,800
Mar 4, 20252,161.002,172.002,131.002,169.002,169.00125,000
Mar 3, 20252,107.002,115.002,086.002,096.002,096.0031,700
Feb 28, 20252,079.002,095.002,067.002,089.002,089.0035,500
Feb 27, 20252,073.002,098.002,052.002,095.002,095.0031,500
Feb 26, 20252,067.002,077.002,047.002,077.002,077.0041,600
Feb 25, 20252,050.002,073.002,050.002,073.002,073.0032,900
Feb 21, 20252,073.002,074.002,058.002,070.002,070.0021,600
Feb 20, 20252,067.002,075.002,056.002,073.002,073.0045,800
Feb 19, 20252,103.002,103.002,060.002,098.002,098.0047,900
Feb 18, 20252,052.002,116.002,051.002,104.002,104.0085,300
Feb 17, 20252,074.002,090.002,038.002,052.002,052.0091,500
Feb 14, 20252,070.002,071.002,047.002,049.002,049.0040,700
Feb 13, 20252,040.002,066.002,038.002,064.002,064.0035,200
Feb 12, 20252,060.002,060.002,035.002,042.002,042.0032,800
Feb 10, 20252,056.002,065.002,050.002,052.002,052.0034,300
Feb 7, 20252,064.002,070.002,037.002,040.002,040.0038,100
Feb 6, 20252,046.002,064.002,046.002,061.002,061.0038,200
Feb 5, 20252,030.002,052.002,030.002,047.002,047.0031,600
Feb 4, 20252,030.002,053.002,027.002,030.002,030.0038,300
Feb 3, 20252,041.002,045.002,009.002,025.002,025.0050,400
Jan 31, 20252,067.002,067.002,038.002,053.002,053.0037,600
Jan 30, 20252,060.002,067.002,052.002,067.002,067.0030,000
Jan 29, 20252,056.002,060.002,034.002,060.002,060.0040,800
Jan 28, 20252,045.002,062.002,044.002,061.002,061.0048,700
Jan 27, 20252,029.002,044.002,025.002,044.002,044.0034,200
Jan 24, 20252,019.002,032.002,011.002,018.002,018.0038,400
Jan 23, 20252,010.002,018.001,997.002,013.002,013.0034,900
Jan 22, 20252,010.002,017.001,989.002,017.002,017.0043,100
Jan 21, 20251,979.002,007.001,978.002,007.002,007.0056,800
Jan 20, 20251,963.001,975.001,944.001,975.001,975.0037,900
Jan 17, 20251,966.001,966.001,925.001,950.001,950.0083,400
Jan 16, 20251,980.001,996.001,975.001,978.001,978.0056,700
Jan 15, 20251,961.001,980.001,960.001,970.001,970.0054,800
Jan 14, 20251,991.001,991.001,955.001,961.001,961.0088,700
Jan 10, 20252,005.002,014.001,992.001,998.001,998.0091,400
Jan 9, 20252,005.002,032.001,993.002,009.002,009.0089,800
Jan 8, 20252,027.002,053.002,005.002,005.002,005.00120,300
Jan 7, 20252,051.002,072.002,026.002,027.002,027.00155,500
Jan 6, 20252,130.002,131.002,035.002,037.002,037.00218,600
Dec 30, 20242,170.002,170.002,139.002,144.002,144.0058,100
Dec 27, 20242,195.002,203.002,170.002,177.002,177.00280,500
Dec 26, 20242,232.002,238.002,230.002,235.002,235.00391,200
Dec 25, 20242,235.002,238.002,230.002,238.002,238.00115,400
Dec 24, 20242,231.002,237.002,230.002,235.002,235.0085,100
Dec 23, 20242,240.002,250.002,231.002,231.002,231.0075,600
Dec 20, 20242,222.002,236.002,221.002,231.002,231.0046,900
Dec 19, 20242,220.002,236.002,219.002,235.002,235.0039,900
Dec 18, 20242,227.002,236.002,220.002,228.002,228.0034,200
Dec 17, 20242,223.002,237.002,221.002,227.002,227.0029,100
Dec 16, 20242,237.002,240.002,221.002,222.002,222.0045,400
Dec 13, 20242,217.002,246.002,216.002,236.002,236.0052,500
Dec 12, 20242,225.002,257.002,225.002,240.002,240.0080,200
Dec 11, 20242,233.002,244.002,209.002,216.002,216.0053,900
Dec 10, 20242,250.002,264.002,228.002,233.002,233.0087,700
Dec 9, 20242,209.002,250.002,206.002,250.002,250.0094,700
Dec 6, 20242,193.002,219.002,193.002,209.002,209.0080,100
Dec 5, 20242,170.002,187.002,157.002,176.002,176.0060,400
Dec 4, 20242,160.002,168.002,150.002,157.002,157.0041,500
Dec 3, 20242,145.002,170.002,140.002,155.002,155.0064,900
Dec 2, 20242,125.002,144.002,115.002,134.002,134.0056,400
Nov 29, 20242,125.002,125.002,101.002,112.002,112.0046,200
Nov 28, 20242,090.002,117.002,090.002,116.002,116.0039,400
Nov 27, 20242,127.002,128.002,084.002,100.002,100.0084,400
Nov 26, 20242,129.002,160.002,114.002,127.002,127.0072,300
Nov 25, 20242,141.002,150.002,125.002,129.002,129.00104,000
Nov 22, 20242,098.002,129.002,088.002,119.002,119.0091,800
Nov 21, 20242,081.002,097.002,080.002,080.002,080.0070,100
Nov 20, 20242,095.002,120.002,065.002,073.002,073.00116,300
Nov 19, 20242,071.002,113.002,070.002,100.002,100.00105,600
Nov 18, 20242,103.002,117.002,069.002,069.002,069.00205,700
Nov 15, 20242,188.002,189.002,115.002,117.002,117.00304,900
Nov 14, 20242,320.002,333.002,229.002,229.002,229.00173,900
Nov 13, 20242,358.002,369.002,322.002,333.002,333.0063,500
Nov 12, 20242,387.002,388.002,342.002,358.002,358.0045,400
Nov 11, 20242,357.002,381.002,352.002,380.002,380.0037,600
Nov 8, 20242,370.002,400.002,361.002,364.002,364.0050,600
Nov 7, 20242,338.002,371.002,331.002,362.002,362.0038,100
Nov 6, 20242,344.002,373.002,334.002,338.002,338.0042,800
Nov 5, 20242,328.002,353.002,305.002,336.002,336.0060,200
Nov 1, 20242,327.002,371.002,307.002,322.002,322.0043,500
Oct 31, 20242,321.002,350.002,321.002,335.002,335.0063,200
Oct 30, 20242,287.002,349.002,277.002,327.002,327.00114,900
Oct 29, 20242,245.002,306.002,243.002,298.002,298.00100,800
Oct 28, 20242,224.002,254.002,220.002,234.002,234.0050,400
Oct 25, 20242,233.002,233.002,187.002,204.002,204.0072,300
Oct 24, 20242,232.002,249.002,220.002,240.002,240.0075,300
Oct 23, 20242,250.002,255.002,220.002,228.002,228.0095,800
Oct 22, 20242,301.002,301.002,260.002,267.002,267.0069,900
Oct 21, 20242,287.002,318.002,286.002,306.002,306.0085,900
Oct 18, 20242,273.002,285.002,268.002,275.002,275.0071,100
Oct 17, 20242,335.002,340.002,261.002,274.002,274.00143,900
Oct 16, 20242,307.002,355.002,306.002,324.002,324.0079,900
Oct 15, 20242,307.002,340.002,284.002,328.002,328.00146,100
Oct 11, 20242,310.002,336.002,289.002,289.002,289.00107,200
Oct 10, 20242,354.002,354.002,307.002,314.002,314.0071,400
Oct 9, 20242,304.002,355.002,299.002,354.002,354.0093,600
Oct 8, 20242,330.002,330.002,282.002,286.002,286.00101,600
Oct 7, 20242,360.002,360.002,331.002,349.002,349.0065,500
Oct 4, 20242,328.002,342.002,326.002,330.002,330.0065,600
Oct 3, 20242,360.002,360.002,311.002,319.002,319.0062,100
Oct 2, 20242,355.002,374.002,315.002,321.002,321.0082,100
Oct 1, 20242,376.002,399.002,364.002,383.002,383.0066,300
Sep 30, 20242,338.002,388.002,321.002,366.002,366.0070,800
Sep 27, 20242,400.002,418.002,386.002,388.002,388.0069,100
Sep 26, 20242,358.002,398.002,350.002,398.002,398.0084,400
Sep 25, 20242,330.002,352.002,311.002,348.002,348.0040,300
Sep 24, 20242,353.002,369.002,326.002,342.002,342.0041,000
Sep 20, 20242,332.002,387.002,332.002,345.002,345.0076,300
Sep 19, 20242,314.002,321.002,292.002,308.002,308.0041,000
Sep 18, 20242,345.002,345.002,295.002,315.002,315.0038,100
Sep 17, 20242,295.002,333.002,286.002,331.002,331.0051,000
Sep 13, 20242,291.002,313.002,270.002,285.002,285.0049,200
Sep 12, 20242,284.002,324.002,271.002,322.002,322.0063,100
Sep 11, 20242,347.002,369.002,237.002,247.002,247.00113,300
Sep 10, 20242,225.002,341.002,211.002,340.002,340.00118,700
Sep 9, 20242,209.002,237.002,151.002,205.002,205.00123,000
Sep 6, 20242,308.002,314.002,250.002,276.002,276.0058,800
Sep 5, 20242,254.002,335.002,238.002,284.002,284.00115,500
Sep 4, 20242,231.002,315.002,220.002,296.002,296.00181,400
Sep 3, 20242,139.002,233.002,139.002,233.002,233.0093,500
Sep 2, 20242,170.002,173.002,136.002,139.002,139.0049,800
Aug 30, 20242,170.002,180.002,163.002,166.002,166.0044,300
Aug 29, 20242,195.002,195.002,161.002,172.002,172.0050,000
Aug 28, 20242,200.002,207.002,184.002,195.002,195.0049,400
Aug 27, 20242,186.002,201.002,175.002,198.002,198.0044,000
Aug 26, 20242,200.002,204.002,186.002,186.002,186.0034,200
Aug 23, 20242,219.002,237.002,200.002,200.002,200.0041,300
Aug 22, 20242,191.002,218.002,186.002,218.002,218.0041,000
Aug 21, 20242,195.002,205.002,182.002,200.002,200.0029,500
Aug 20, 20242,150.002,200.002,145.002,196.002,196.0049,800
Aug 19, 20242,177.002,184.002,135.002,159.002,159.0055,300
Aug 16, 20242,200.002,200.002,125.002,179.002,179.00152,100
Aug 15, 20242,169.002,234.002,150.002,185.002,185.00212,900
Aug 14, 20242,332.002,332.002,292.002,319.002,319.0044,600
Aug 13, 20242,250.002,325.002,240.002,308.002,308.0069,500
Aug 9, 20242,242.002,285.002,190.002,251.002,251.00150,300
Aug 8, 20242,142.002,190.002,108.002,169.002,169.0063,300
Aug 7, 20242,115.002,168.002,065.002,121.002,121.0071,600
Aug 6, 20242,098.002,150.002,066.002,115.002,115.00110,000
Aug 5, 20242,050.002,109.001,926.002,025.002,025.00197,500
Aug 2, 20242,223.002,235.002,188.002,193.002,193.00105,800
Aug 1, 20242,383.002,383.002,300.002,300.002,300.0064,000
Jul 31, 20242,320.002,386.002,311.002,383.002,383.0048,800
Jul 30, 20242,358.002,358.002,299.002,322.002,322.0060,300
Jul 29, 20242,350.002,370.002,333.002,366.002,366.0061,200
Jul 26, 20242,341.002,341.002,292.002,322.002,322.0053,500
Jul 25, 20242,338.002,363.002,307.002,350.002,350.0068,700
Jul 24, 20242,421.002,435.002,369.002,371.002,371.0052,200
Jul 23, 20242,432.002,457.002,404.002,419.002,419.0044,900
Jul 22, 20242,416.002,442.002,392.002,436.002,436.0054,100
Jul 19, 20242,462.002,471.002,399.002,422.002,422.0077,900
Jul 18, 20242,490.002,505.002,451.002,451.002,451.0065,800
Jul 17, 20242,504.002,510.002,474.002,499.002,499.0078,700
Jul 16, 20242,468.002,493.002,448.002,493.002,493.0088,100
Jul 12, 20242,420.002,466.002,420.002,436.002,436.0062,700
Jul 11, 20242,430.002,459.002,419.002,428.002,428.0070,200
Jul 10, 20242,417.002,420.002,390.002,419.002,419.0052,700
Jul 9, 20242,401.002,455.002,398.002,417.002,417.0083,300
Jul 8, 20242,435.002,450.002,400.002,401.002,401.0087,900
Jul 5, 20242,391.002,438.002,391.002,415.002,415.0076,200
Jul 4, 20242,405.002,417.002,377.002,399.002,399.0083,300
Jul 3, 20242,400.002,428.002,387.002,406.002,406.0090,600
Jul 2, 20242,414.002,468.002,387.002,388.002,388.00111,800
Jul 1, 20242,457.002,463.002,417.002,418.002,418.00116,100
Jun 28, 20242,455.002,493.002,438.002,441.002,441.00110,400
Jun 27, 20242,545.002,556.002,431.002,447.002,447.00577,000
Jun 26, 20242,555.002,610.002,555.002,565.002,565.00815,400
Jun 25, 20242,531.002,589.002,531.002,550.002,550.00188,000
Jun 24, 20242,531.002,550.002,517.002,536.002,536.00155,500
Jun 21, 20242,636.002,648.002,531.002,531.002,531.00293,000
Jun 20, 20242,550.002,635.002,535.002,630.002,630.00112,100
Jun 19, 20242,603.002,625.002,575.002,577.002,577.00151,900
Jun 18, 20242,550.002,602.002,525.002,599.002,599.00184,700
Jun 17, 20242,503.002,548.002,433.002,531.002,531.00199,900
Jun 14, 20242,429.002,509.002,424.002,502.002,502.00142,400
Jun 13, 20242,490.002,509.002,458.002,458.002,458.0096,600
Jun 12, 20242,520.002,544.002,475.002,497.002,497.00125,600
Jun 11, 20242,566.002,581.002,522.002,522.002,522.00107,000
Jun 10, 20242,544.002,579.002,539.002,555.002,555.0072,100
Jun 7, 20242,532.002,548.002,510.002,542.002,542.0094,300
Jun 6, 20242,560.002,571.002,518.002,549.002,549.00108,900
Jun 5, 20242,537.002,551.002,505.002,517.002,517.00149,000
Jun 4, 20242,602.002,621.002,531.002,554.002,554.00185,800
Jun 3, 20242,715.002,718.002,611.002,611.002,611.00210,800
May 31, 20242,630.002,709.002,602.002,685.002,685.00171,000
May 30, 20242,530.002,630.002,523.002,628.002,628.00123,800
May 29, 20242,526.002,572.002,505.002,547.002,547.00100,100
May 28, 20242,664.002,665.002,536.002,541.002,541.00211,600

Related Tickers

7554.T Kourakuen Corporation
1,021.00
+0.59%
 
3395.T Saint Marc Holdings Co., Ltd.
2,450.00
+0.66%
 
2705.T OOTOYA Holdings Co., Ltd.
5,240.00
-0.19%
 
3198.T SFP Holdings Co., Ltd.
2,140.00
+0.33%
 
7611.T Hiday Hidaka Corp.
3,210.00
-0.62%
 
3178.T Chimney Co., Ltd.
1,223.00
+0.08%
 
2695.T Kura Sushi,Inc.
3,205.00
+0.47%
 
7550.T Zensho Holdings Co., Ltd.
8,099.00
+0.06%
 
3563.T Food & Life Companies Ltd.
6,149.00
-1.76%