Want to see JP:3196 full AI Analyst Report?
HotLand Co., Ltd. (3196) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,587.00 | 1,600.00 | 1,586.00 | 1,594.00 | 1,594.00 | +0.44% | 169,500 | 2.03 |
| Oct 29, 2026 | 1,575.00 | 1,600.00 | 1,575.00 | 1,587.00 | 1,587.00 | +0.76% | 278,500 | 3.44 |
| Oct 28, 2026 | 1,612.00 | 1,614.00 | 1,575.00 | 1,575.00 | 1,575.00 | -2.23% | 167,100 | 2.10 |
| Oct 27, 2026 | 1,638.00 | 1,641.00 | 1,608.00 | 1,611.00 | 1,611.00 | -1.77% | 77,900 | 0.94 |
| Oct 26, 2026 | 1,630.00 | 1,640.00 | 1,620.00 | 1,640.00 | 1,640.00 | +0.61% | 53,500 | 0.62 |
| Oct 23, 2026 | 1,622.00 | 1,647.00 | 1,620.00 | 1,630.00 | 1,630.00 | +0.49% | 89,800 | 1.04 |
| Oct 22, 2026 | 1,624.00 | 1,632.00 | 1,620.00 | 1,622.00 | 1,622.00 | -0.12% | 36,700 | 0.41 |
| Oct 21, 2026 | 1,650.00 | 1,656.00 | 1,619.00 | 1,624.00 | 1,624.00 | -1.46% | 80,200 | 0.89 |
| Oct 20, 2026 | 1,639.00 | 1,648.00 | 1,638.00 | 1,648.00 | 1,648.00 | +0.61% | 64,500 | 0.71 |
| Oct 19, 2026 | 1,629.00 | 1,641.00 | 1,622.00 | 1,638.00 | 1,638.00 | +1.24% | 74,400 | 0.81 |
| Oct 16, 2026 | 1,610.00 | 1,625.00 | 1,600.00 | 1,618.00 | 1,618.00 | +0.62% | 80,600 | 0.88 |
| Oct 15, 2026 | 1,615.00 | 1,625.00 | 1,598.00 | 1,608.00 | 1,608.00 | -0.80% | 114,500 | 1.27 |
| Oct 14, 2026 | 1,630.00 | 1,630.00 | 1,613.00 | 1,621.00 | 1,621.00 | -0.25% | 67,000 | 0.73 |
| Oct 13, 2026 | 1,627.00 | 1,636.00 | 1,623.00 | 1,625.00 | 1,625.00 | +0.49% | 61,800 | 0.67 |
| Oct 12, 2026 | 1,617.00 | 1,624.00 | 1,606.00 | 1,617.00 | 1,617.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,606.00 | 1,624.00 | 1,606.00 | 1,617.00 | 1,617.00 | +0.43% | 71,000 | 0.75 |
| Oct 08, 2026 | 1,603.00 | 1,615.00 | 1,595.00 | 1,610.00 | 1,610.00 | -0.06% | 100,700 | 1.06 |
| Oct 07, 2026 | 1,606.00 | 1,614.00 | 1,595.00 | 1,611.00 | 1,611.00 | -0.06% | 101,100 | 1.06 |
| Oct 06, 2026 | 1,622.00 | 1,628.00 | 1,608.00 | 1,612.00 | 1,612.00 | -0.62% | 81,500 | 0.86 |
| Oct 05, 2026 | 1,648.00 | 1,655.00 | 1,618.00 | 1,622.00 | 1,622.00 | -1.76% | 95,900 | 1.00 |
| Oct 02, 2026 | 1,673.00 | 1,673.00 | 1,647.00 | 1,651.00 | 1,651.00 | -1.43% | 81,800 | 0.85 |
| Oct 01, 2026 | 1,663.00 | 1,679.00 | 1,653.00 | 1,675.00 | 1,675.00 | +0.72% | 85,100 | 0.89 |
| Sep 30, 2026 | 1,660.00 | 1,670.00 | 1,643.00 | 1,663.00 | 1,663.00 | +0.36% | 73,900 | 0.77 |
| Sep 29, 2026 | 1,656.00 | 1,665.00 | 1,642.00 | 1,657.00 | 1,657.00 | -0.78% | 88,100 | 0.91 |
| Sep 28, 2026 | 1,655.00 | 1,670.00 | 1,650.00 | 1,670.00 | 1,670.00 | +1.40% | 97,300 | 1.01 |
| Sep 25, 2026 | 1,643.00 | 1,652.00 | 1,638.00 | 1,647.00 | 1,647.00 | +0.30% | 46,100 | 0.47 |
| Sep 24, 2026 | 1,660.00 | 1,670.00 | 1,632.00 | 1,642.00 | 1,642.00 | -1.44% | 94,300 | 0.90 |
| Sep 23, 2026 | 1,673.00 | 1,680.00 | 1,666.00 | 1,666.00 | 1,666.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,673.00 | 1,680.00 | 1,666.00 | 1,666.00 | 1,666.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,673.00 | 1,680.00 | 1,666.00 | 1,666.00 | 1,666.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,673.00 | 1,680.00 | 1,666.00 | 1,666.00 | 1,666.00 | -0.36% | 69,600 | 0.59 |
| Sep 17, 2026 | 1,651.00 | 1,675.00 | 1,651.00 | 1,672.00 | 1,672.00 | +0.97% | 59,500 | 0.50 |
| Sep 16, 2026 | 1,650.00 | 1,663.00 | 1,650.00 | 1,656.00 | 1,656.00 | +0.49% | 56,800 | 0.47 |
| Sep 15, 2026 | 1,647.00 | 1,657.00 | 1,645.00 | 1,648.00 | 1,648.00 | +0.06% | 57,900 | 0.48 |
| Sep 14, 2026 | 1,620.00 | 1,649.00 | 1,620.00 | 1,647.00 | 1,647.00 | +1.92% | 45,500 | 0.38 |
| Sep 11, 2026 | 1,635.00 | 1,636.00 | 1,613.00 | 1,616.00 | 1,616.00 | -0.74% | 76,200 | 0.63 |
| Sep 10, 2026 | 1,632.00 | 1,642.00 | 1,624.00 | 1,628.00 | 1,628.00 | -0.43% | 72,800 | 0.60 |
| Sep 09, 2026 | 1,659.00 | 1,660.00 | 1,635.00 | 1,635.00 | 1,635.00 | -1.39% | 63,700 | 0.52 |
| Sep 08, 2026 | 1,649.00 | 1,658.00 | 1,646.00 | 1,658.00 | 1,658.00 | +0.67% | 59,000 | 0.48 |
| Sep 07, 2026 | 1,644.00 | 1,648.00 | 1,635.00 | 1,647.00 | 1,647.00 | +0.49% | 53,900 | 0.44 |
| Sep 04, 2026 | 1,625.00 | 1,644.00 | 1,620.00 | 1,639.00 | 1,639.00 | +0.68% | 58,400 | 0.47 |
| Sep 03, 2026 | 1,617.00 | 1,630.00 | 1,617.00 | 1,628.00 | 1,628.00 | +0.68% | 49,200 | 0.39 |
| Sep 02, 2026 | 1,631.00 | 1,635.00 | 1,617.00 | 1,617.00 | 1,617.00 | -1.04% | 113,400 | 0.91 |
| Sep 01, 2026 | 1,634.00 | 1,643.00 | 1,631.00 | 1,634.00 | 1,634.00 | +0.37% | 98,400 | 0.79 |
| Aug 31, 2026 | 1,628.00 | 1,634.00 | 1,620.00 | 1,628.00 | 1,628.00 | +0.00% | 69,700 | 0.56 |
| Aug 28, 2026 | 1,634.00 | 1,646.00 | 1,628.00 | 1,628.00 | 1,628.00 | -0.61% | 81,500 | 0.65 |
| Aug 27, 2026 | 1,653.00 | 1,661.00 | 1,636.00 | 1,638.00 | 1,638.00 | -0.91% | 81,500 | 0.65 |
| Aug 26, 2026 | 1,663.00 | 1,668.00 | 1,652.00 | 1,653.00 | 1,653.00 | -0.84% | 79,200 | 0.63 |
| Aug 25, 2026 | 1,670.00 | 1,678.00 | 1,665.00 | 1,667.00 | 1,667.00 | -0.36% | 54,400 | 0.43 |
| Aug 24, 2026 | 1,680.00 | 1,691.00 | 1,664.00 | 1,673.00 | 1,673.00 | -0.42% | 79,400 | 0.62 |