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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	2,703	2,695	2,695	2,705	2,678	143,600
June 12, 2025	2,713	2,703	2,703	2,713	2,691	129,700
June 11, 2025	2,700	2,715	2,715	2,715	2,699	121,100
June 10, 2025	2,675	2,694	2,694	2,700	2,668	160,800
June 09, 2025	2,665	2,674	2,674	2,687	2,658	121,000
June 06, 2025	2,636	2,650	2,650	2,653	2,634	102,700
June 05, 2025	2,648	2,625	2,625	2,651	2,615	127,700
June 04, 2025	2,657	2,651	2,651	2,663	2,645	81,000
June 03, 2025	2,666	2,659	2,659	2,670	2,650	110,600
June 02, 2025	2,641	2,666	2,666	2,671	2,634	141,300
May 30, 2025	2,649	2,640	2,640	2,654	2,637	119,200
May 29, 2025	2,650	2,654	2,654	2,656	2,630	124,100
May 28, 2025	2,667	2,655	2,655	2,673	2,644	125,800
May 27, 2025	2,657	2,655	2,655	2,659	2,642	76,400
May 26, 2025	2,661	2,657	2,657	2,679	2,657	117,900
May 23, 2025	2,645	2,661	2,661	2,673	2,634	147,000

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