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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,530	2,546	2,546	2,546	2,525	70,100
December 03, 2025	2,560	2,530	2,530	2,560	2,525	58,300
December 02, 2025	2,559	2,560	2,560	2,560	2,543	73,100
December 01, 2025	2,566	2,554	2,554	2,578	2,545	89,400
November 28, 2025	2,568	2,563	2,563	2,576	2,555	86,400
November 27, 2025	2,550	2,567	2,567	2,570	2,546	86,100
November 26, 2025	2,522	2,552	2,552	2,552	2,519	126,100
November 25, 2025	2,516	2,501	2,501	2,516	2,494	117,300
November 21, 2025	2,466	2,508	2,508	2,508	2,466	137,800
November 20, 2025	2,464	2,455	2,455	2,472	2,452	70,800
November 19, 2025	2,440	2,464	2,464	2,464	2,440	79,500
November 18, 2025	2,444	2,439	2,439	2,458	2,439	87,200
November 17, 2025	2,460	2,450	2,450	2,462	2,440	129,800
November 14, 2025	2,472	2,470	2,470	2,480	2,459	126,700
November 13, 2025	2,462	2,469	2,469	2,470	2,459	50,600
November 12, 2025	2,438	2,455	2,455	2,469	2,438	91,500
November 11, 2025	2,442	2,433	2,433	2,453	2,430	76,300
November 10, 2025	2,443	2,452	2,452	2,453	2,428	106,500
November 07, 2025	2,393	2,433	2,433	2,433	2,392	85,500
November 06, 2025	2,400	2,391	2,391	2,406	2,388	86,200
November 05, 2025	2,400	2,391	2,391	2,406	2,388	99,500
November 04, 2025	2,403	2,404	2,404	2,412	2,382	122,300
October 31, 2025	2,380	2,404	2,404	2,404	2,379	128,700
October 30, 2025	2,390	2,379	2,379	2,394	2,377	154,400
October 29, 2025	2,430	2,382	2,382	2,431	2,380	262,800
October 28, 2025	2,470	2,433	2,433	2,470	2,424	181,200
October 27, 2025	2,460	2,470	2,470	2,473	2,457	141,600
October 24, 2025	2,482	2,458	2,458	2,482	2,458	126,400
October 23, 2025	2,494	2,482	2,482	2,494	2,475	116,800
October 22, 2025	2,477	2,486	2,486	2,490	2,476	114,800
October 21, 2025	2,491	2,485	2,485	2,494	2,477	113,700
October 20, 2025	2,520	2,491	2,491	2,524	2,491	107,600
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

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