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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 14, 2025	1,047	1,049	1,049	1,054	1,040	53,000
October 10, 2025	1,060	1,055	1,055	1,061	1,052	60,700
October 09, 2025	1,068	1,062	1,062	1,072	1,061	33,100
October 08, 2025	1,075	1,069	1,069	1,086	1,069	40,600
October 07, 2025	1,078	1,075	1,075	1,080	1,071	27,300
October 06, 2025	1,080	1,077	1,077	1,088	1,071	71,800
October 03, 2025	1,061	1,068	1,068	1,080	1,061	33,800
October 02, 2025	1,073	1,064	1,064	1,081	1,057	70,100
October 01, 2025	1,112	1,071	1,071	1,112	1,071	77,600
September 30, 2025	1,130	1,111	1,111	1,130	1,111	42,600
September 29, 2025	1,134	1,123	1,123	1,134	1,122	43,500
September 26, 2025	1,125	1,134	1,134	1,138	1,121	47,100
September 25, 2025	1,127	1,127	1,127	1,130	1,117	56,400
September 24, 2025	1,125	1,125	1,125	1,128	1,119	30,600
September 22, 2025	1,122	1,126	1,126	1,133	1,122	36,800
September 19, 2025	1,118	1,116	1,116	1,125	1,112	49,700
September 18, 2025	1,107	1,113	1,113	1,113	1,102	26,600
September 17, 2025	1,112	1,103	1,103	1,113	1,102	26,600
September 16, 2025	1,110	1,115	1,115	1,117	1,105	58,000
September 12, 2025	1,111	1,112	1,112	1,116	1,107	39,600
September 11, 2025	1,110	1,108	1,108	1,112	1,104	39,600
September 10, 2025	1,117	1,112	1,112	1,121	1,111	12,600
September 09, 2025	1,120	1,117	1,117	1,122	1,114	36,900
September 08, 2025	1,114	1,118	1,118	1,120	1,113	25,000

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