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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,086	1,079	1,079	1,089	1,074	44,900
February 19, 2026	1,085	1,096	1,096	1,100	1,076	64,100
February 18, 2026	1,073	1,089	1,089	1,091	1,066	60,100
February 17, 2026	1,065	1,064	1,064	1,078	1,060	92,400
February 16, 2026	1,083	1,068	1,068	1,101	1,060	140,700
February 13, 2026	1,102	1,083	1,083	1,110	1,083	56,700
February 12, 2026	1,095	1,102	1,102	1,112	1,093	54,200
February 10, 2026	1,086	1,096	1,096	1,110	1,071	146,900
February 09, 2026	1,130	1,116	1,116	1,130	1,115	46,300
February 06, 2026	1,123	1,120	1,120	1,123	1,110	106,900
February 05, 2026	1,114	1,123	1,123	1,127	1,109	63,500
February 04, 2026	1,102	1,107	1,107	1,107	1,097	56,300
February 03, 2026	1,089	1,097	1,097	1,097	1,085	52,600
February 02, 2026	1,100	1,084	1,084	1,107	1,081	66,100
January 30, 2026	1,086	1,089	1,089	1,090	1,080	40,200
January 29, 2026	1,080	1,086	1,086	1,086	1,069	143,000
January 28, 2026	1,093	1,080	1,080	1,093	1,080	46,000
January 27, 2026	1,096	1,090	1,090	1,101	1,086	44,600
January 26, 2026	1,096	1,099	1,099	1,105	1,087	54,100
January 23, 2026	1,108	1,101	1,101	1,116	1,101	39,200
January 22, 2026	1,106	1,114	1,114	1,115	1,105	41,400
January 21, 2026	1,093	1,094	1,094	1,105	1,087	36,200
January 20, 2026	1,105	1,101	1,101	1,107	1,092	41,100
January 19, 2026	1,115	1,103	1,103	1,115	1,095	41,100
January 16, 2026	1,098	1,116	1,116	1,116	1,095	89,900
January 15, 2026	1,080	1,097	1,097	1,097	1,078	41,800
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

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