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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,518	2,502	2,502	2,532	2,496	138,000
July 17, 2025	2,480	2,512	2,512	2,513	2,470	196,100
July 16, 2025	2,488	2,475	2,475	2,506	2,469	246,900
July 15, 2025	2,480	2,486	2,486	2,497	2,465	398,000
July 14, 2025	2,428	2,480	2,480	2,485	2,422	723,700
July 11, 2025	2,589	2,578	2,578	2,610	2,574	219,700
July 10, 2025	2,610	2,589	2,589	2,616	2,583	164,300
July 09, 2025	2,593	2,607	2,607	2,617	2,592	103,300
July 08, 2025	2,620	2,592	2,592	2,624	2,592	126,500
July 07, 2025	2,616	2,619	2,619	2,633	2,612	85,600
July 04, 2025	2,614	2,616	2,616	2,629	2,612	114,900
July 03, 2025	2,622	2,618	2,618	2,626	2,600	176,300
July 02, 2025	2,625	2,622	2,622	2,643	2,613	138,300
July 01, 2025	2,622	2,618	2,618	2,634	2,613	164,700
June 30, 2025	2,655	2,624	2,624	2,668	2,624	133,300
June 27, 2025	2,672	2,654	2,654	2,672	2,636	143,900
June 26, 2025	2,656	2,672	2,672	2,672	2,639	129,100
June 25, 2025	2,654	2,656	2,656	2,656	2,633	132,800
June 24, 2025	2,676	2,654	2,654	2,676	2,645	98,600
June 23, 2025	2,673	2,660	2,660	2,687	2,659	91,300
June 20, 2025	2,673	2,665	2,665	2,683	2,664	249,300
June 19, 2025	2,673	2,684	2,684	2,689	2,662	68,100
June 18, 2025	2,650	2,663	2,663	2,671	2,649	96,800
June 17, 2025	2,670	2,644	2,644	2,675	2,642	146,600
June 16, 2025	2,695	2,676	2,676	2,704	2,658	147,900

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