&Do Holdings Co.,Ltd. - 3457.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	1,077	1,093	1,093	1,093	1,076	59,400
January 13, 2026	1,084	1,075	1,075	1,086	1,068	63,900
January 09, 2026	1,074	1,068	1,068	1,077	1,061	47,600
January 08, 2026	1,060	1,065	1,065	1,067	1,060	36,000
January 07, 2026	1,057	1,061	1,061	1,067	1,054	52,400
January 06, 2026	1,038	1,059	1,059	1,059	1,036	44,600
January 05, 2026	1,058	1,036	1,036	1,064	1,033	76,300
December 30, 2025	1,062	1,058	1,058	1,065	1,048	60,600
December 29, 2025	1,059	1,056	1,056	1,060	1,049	74,200
December 26, 2025	1,050	1,050	1,050	1,052	1,044	64,400
December 25, 2025	1,042	1,047	1,047	1,053	1,041	72,200
December 24, 2025	1,045	1,045	1,045	1,049	1,041	52,200
December 23, 2025	1,035	1,043	1,043	1,050	1,035	57,100
December 22, 2025	1,040	1,037	1,037	1,042	1,031	64,200
December 19, 2025	1,030	1,035	1,035	1,037	1,028	34,400
December 18, 2025	1,022	1,028	1,028	1,028	1,020	58,300
December 17, 2025	1,021	1,021	1,021	1,023	1,015	35,500
December 16, 2025	1,045	1,023	1,023	1,045	1,023	72,400
December 15, 2025	1,034	1,042	1,042	1,045	1,034	73,100
December 12, 2025	1,010	1,033	1,033	1,033	1,009	136,100
December 11, 2025	1,004	1,003	1,003	1,006	997	98,700
December 10, 2025	999	999	999	1,005	996	96,500
December 09, 2025	1,004	1,001	1,001	1,008	999	87,600
December 08, 2025	1,009	1,007	1,007	1,011	1,002	75,300
December 05, 2025	1,007	1,005	1,005	1,011	1,005	50,300
December 04, 2025	1,009	1,011	1,011	1,015	1,008	52,300
December 03, 2025	1,011	1,004	1,004	1,015	1,004	73,900
December 02, 2025	1,021	1,013	1,013	1,021	1,011	94,200
December 01, 2025	1,041	1,021	1,021	1,041	1,021	72,200
November 28, 2025	1,037	1,042	1,042	1,043	1,037	31,100
November 27, 2025	1,041	1,037	1,037	1,044	1,035	44,800
November 26, 2025	1,036	1,040	1,040	1,041	1,035	23,300
November 25, 2025	1,039	1,039	1,039	1,042	1,031	31,700
November 21, 2025	1,020	1,037	1,037	1,038	1,020	52,600
November 20, 2025	1,027	1,020	1,020	1,033	1,020	41,600
November 19, 2025	1,027	1,024	1,024	1,031	1,021	41,500
November 18, 2025	1,039	1,029	1,029	1,040	1,027	57,100
November 17, 2025	1,037	1,042	1,042	1,043	1,027	56,500
November 14, 2025	1,052	1,037	1,037	1,064	1,036	99,800
November 13, 2025	1,072	1,069	1,069	1,079	1,063	26,300
November 12, 2025	1,068	1,076	1,076	1,082	1,063	45,900
November 11, 2025	1,065	1,061	1,061	1,070	1,057	24,800
November 10, 2025	1,062	1,065	1,065	1,065	1,056	22,700
November 07, 2025	1,057	1,053	1,053	1,062	1,051	19,400
November 06, 2025	1,060	1,055	1,055	1,063	1,054	18,900
November 05, 2025	1,060	1,055	1,055	1,063	1,054	37,400
November 04, 2025	1,073	1,059	1,059	1,078	1,057	51,100
October 31, 2025	1,066	1,079	1,079	1,079	1,066	57,000
October 30, 2025	1,066	1,079	1,079	1,079	1,066	79,900
October 29, 2025	1,077	1,065	1,065	1,080	1,063	96,300
October 28, 2025	1,078	1,077	1,077	1,084	1,070	49,700
October 27, 2025	1,082	1,085	1,085	1,088	1,079	31,700
October 24, 2025	1,071	1,073	1,073	1,074	1,065	22,700
October 23, 2025	1,070	1,071	1,071	1,074	1,062	27,200
October 22, 2025	1,050	1,070	1,070	1,072	1,050	41,300
October 21, 2025	1,056	1,050	1,050	1,059	1,049	39,700
October 20, 2025	1,051	1,055	1,055	1,061	1,049	44,500
October 17, 2025	1,055	1,045	1,045	1,055	1,043	39,400
October 16, 2025	1,074	1,055	1,055	1,074	1,055	51,100
October 15, 2025	1,057	1,060	1,060	1,063	1,049	34,900

&Do Holdings Co.,Ltd. (3457.T) JPX