DOUTOR NICHIRES Holdings Co., Ltd. - 3087.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,487	2,497	2,497	2,509	2,481	125,500
October 16, 2025	2,470	2,479	2,479	2,486	2,460	163,000
October 15, 2025	2,500	2,458	2,458	2,500	2,458	508,700
October 14, 2025	2,592	2,573	2,573	2,608	2,561	207,500
October 10, 2025	2,590	2,618	2,618	2,622	2,585	129,300
October 09, 2025	2,610	2,606	2,606	2,617	2,592	92,400
October 08, 2025	2,625	2,620	2,620	2,640	2,620	90,300
October 07, 2025	2,630	2,620	2,620	2,630	2,603	83,400
October 06, 2025	2,607	2,631	2,631	2,641	2,600	136,700
October 03, 2025	2,575	2,581	2,581	2,586	2,560	90,700
October 02, 2025	2,611	2,586	2,586	2,614	2,583	103,300
October 01, 2025	2,636	2,614	2,614	2,636	2,597	104,500
September 30, 2025	2,652	2,636	2,636	2,652	2,632	69,500
September 29, 2025	2,702	2,662	2,662	2,705	2,659	84,800
September 26, 2025	2,710	2,723	2,723	2,723	2,700	120,000
September 25, 2025	2,682	2,697	2,697	2,697	2,676	88,800
September 24, 2025	2,659	2,679	2,679	2,679	2,643	103,500
September 22, 2025	2,676	2,656	2,656	2,680	2,654	52,900
September 19, 2025	2,672	2,676	2,676	2,683	2,657	125,900
September 18, 2025	2,670	2,676	2,676	2,677	2,660	61,700
September 17, 2025	2,661	2,669	2,669	2,673	2,653	79,900
September 16, 2025	2,640	2,670	2,670	2,670	2,632	81,200
September 12, 2025	2,644	2,642	2,642	2,649	2,632	100,200
September 11, 2025	2,655	2,626	2,626	2,657	2,617	65,000
September 10, 2025	2,674	2,666	2,666	2,676	2,656	82,600
September 09, 2025	2,645	2,661	2,661	2,672	2,641	55,800
September 08, 2025	2,655	2,647	2,647	2,663	2,636	80,800
September 05, 2025	2,635	2,656	2,656	2,656	2,624	129,900
September 04, 2025	2,635	2,640	2,640	2,640	2,602	91,000
September 03, 2025	2,614	2,631	2,631	2,631	2,606	120,100
September 02, 2025	2,605	2,609	2,609	2,612	2,591	81,600
September 01, 2025	2,570	2,599	2,599	2,604	2,569	117,800
August 29, 2025	2,591	2,567	2,567	2,593	2,552	123,900
August 28, 2025	2,573	2,598	2,598	2,602	2,556	133,500
August 27, 2025	2,581	2,600	2,573	2,607	2,580	146,200
August 26, 2025	2,580	2,595	2,568.05	2,595	2,576	151,400
August 25, 2025	2,593	2,584	2,557.17	2,593	2,574	87,700
August 22, 2025	2,610	2,601	2,573.99	2,611	2,596	58,400
August 21, 2025	2,634	2,610	2,582.9	2,635	2,606	116,200
August 20, 2025	2,600	2,626	2,598.73	2,636	2,596	154,700
August 19, 2025	2,599	2,604	2,576.96	2,604	2,584	100,700
August 18, 2025	2,568	2,584	2,584	2,601	2,566	124,200
August 15, 2025	2,580	2,572	2,572	2,582	2,550	108,100
August 14, 2025	2,582	2,574	2,574	2,591	2,572	102,000
August 13, 2025	2,597	2,591	2,591	2,598	2,579	102,800
August 12, 2025	2,612	2,607	2,607	2,616	2,589	102,200
August 08, 2025	2,591	2,610	2,610	2,613	2,582	134,100
August 07, 2025	2,566	2,592	2,592	2,602	2,563	113,100
August 06, 2025	2,568	2,580	2,580	2,580	2,544	107,500
August 05, 2025	2,550	2,569	2,569	2,591	2,547	165,800
August 04, 2025	2,530	2,542	2,542	2,550	2,524	103,700
August 01, 2025	2,515	2,537	2,537	2,543	2,511	134,500
July 31, 2025	2,502	2,510	2,510	2,512	2,497	119,700
July 30, 2025	2,480	2,500	2,500	2,500	2,477	108,300
July 29, 2025	2,468	2,486	2,486	2,486	2,461	149,700
July 28, 2025	2,495	2,476	2,476	2,509	2,467	177,200
July 25, 2025	2,503	2,495	2,495	2,514	2,495	128,200
July 24, 2025	2,500	2,503	2,503	2,510	2,492	145,200
July 23, 2025	2,490	2,499	2,499	2,506	2,477	190,500
July 22, 2025	2,504	2,488	2,488	2,521	2,488	115,000

DOUTOR NICHIRES Holdings Co., Ltd. (3087.T) JPX