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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,981	2,975	2,975	2,995	2,972	175,700
February 19, 2026	2,978	2,990	2,990	2,992	2,959	198,400
February 18, 2026	2,979	2,961	2,961	2,979	2,947	221,900
February 17, 2026	2,983	2,935	2,935	2,987	2,935	387,900
February 16, 2026	2,956	2,974	2,974	2,987	2,937	436,300
February 13, 2026	2,997	2,956	2,956	2,997	2,945	338,400
February 12, 2026	2,969	2,976	2,976	2,986	2,957	467,700
February 10, 2026	2,950	2,960	2,960	2,976	2,943	308,900
February 09, 2026	2,917	2,947	2,947	2,947	2,904	448,300
February 06, 2026	2,909	2,892	2,892	2,909	2,866	257,300
February 05, 2026	2,877	2,875	2,875	2,890	2,859	315,600
February 04, 2026	2,856	2,839	2,839	2,863	2,839	219,200
February 03, 2026	2,828	2,857	2,857	2,867	2,814	180,700
February 02, 2026	2,849	2,833	2,833	2,850	2,827	138,300
January 30, 2026	2,798	2,820	2,820	2,826	2,788	169,700
January 29, 2026	2,801	2,794	2,794	2,810	2,770	177,700
January 28, 2026	2,825	2,803	2,803	2,837	2,788	187,400
January 27, 2026	2,854	2,838	2,838	2,856	2,829	188,200
January 26, 2026	2,847	2,855	2,855	2,868	2,837	261,400
January 23, 2026	2,795	2,827	2,827	2,837	2,795	166,800
January 22, 2026	2,732	2,797	2,797	2,800	2,727	194,600
January 21, 2026	2,748	2,746	2,746	2,773	2,740	170,900
January 20, 2026	2,736	2,753	2,753	2,765	2,732	158,200
January 19, 2026	2,744	2,742	2,742	2,760	2,733	157,900
January 16, 2026	2,714	2,728	2,728	2,735	2,712	145,600
January 15, 2026	2,702	2,722	2,722	2,768	2,691	413,500
January 14, 2026	2,631	2,606	2,606	2,638	2,605	179,900
January 13, 2026	2,650	2,636	2,636	2,667	2,636	157,300
January 09, 2026	2,618	2,632	2,632	2,642	2,618	112,800
January 08, 2026	2,605	2,611	2,611	2,617	2,592	108,100
January 07, 2026	2,602	2,614	2,614	2,623	2,593	129,000
January 06, 2026	2,597	2,613	2,613	2,616	2,592	121,500
January 05, 2026	2,598	2,594	2,594	2,606	2,582	144,600
December 30, 2025	2,607	2,598	2,598	2,613	2,594	104,400
December 29, 2025	2,610	2,602	2,602	2,610	2,595	100,600
December 26, 2025	2,595	2,610	2,610	2,611	2,590	49,900
December 25, 2025	2,594	2,599	2,599	2,602	2,589	58,100
December 24, 2025	2,586	2,585	2,585	2,600	2,578	68,500
December 23, 2025	2,569	2,589	2,589	2,594	2,566	93,400
December 22, 2025	2,559	2,569	2,569	2,573	2,549	69,700
December 19, 2025	2,574	2,574	2,574	2,579	2,565	61,800
December 18, 2025	2,555	2,574	2,574	2,577	2,547	73,500
December 17, 2025	2,553	2,542	2,542	2,559	2,531	66,200
December 16, 2025	2,568	2,558	2,558	2,573	2,555	64,900
December 15, 2025	2,560	2,571	2,571	2,579	2,554	86,100
December 12, 2025	2,533	2,546	2,546	2,550	2,530	89,300
December 11, 2025	2,546	2,521	2,521	2,547	2,518	51,400
December 10, 2025	2,530	2,532	2,532	2,547	2,518	78,300
December 09, 2025	2,535	2,528	2,528	2,543	2,518	68,500
December 08, 2025	2,518	2,541	2,541	2,549	2,515	77,100
December 05, 2025	2,527	2,518	2,518	2,536	2,518	72,600
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

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