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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 05, 2025	1,111	1,112	1,112	1,114	1,104	49,700
September 04, 2025	1,112	1,110	1,110	1,112	1,101	21,300
September 03, 2025	1,110	1,110	1,110	1,116	1,098	39,000
September 02, 2025	1,090	1,099	1,099	1,100	1,090	33,000
September 01, 2025	1,083	1,085	1,085	1,090	1,078	24,400
August 29, 2025	1,085	1,078	1,078	1,085	1,076	21,400
August 28, 2025	1,079	1,085	1,085	1,085	1,075	69,100
August 27, 2025	1,083	1,078	1,078	1,083	1,077	44,700
August 26, 2025	1,092	1,085	1,085	1,094	1,085	28,900
August 25, 2025	1,094	1,094	1,094	1,099	1,089	35,200
August 22, 2025	1,086	1,088	1,088	1,091	1,080	30,800
August 21, 2025	1,089	1,079	1,079	1,089	1,079	33,000
August 20, 2025	1,089	1,086	1,086	1,093	1,085	39,000
August 19, 2025	1,091	1,089	1,089	1,092	1,083	42,200
August 18, 2025	1,077	1,083	1,083	1,092	1,073	95,800
August 15, 2025	1,080	1,067	1,067	1,084	1,067	110,900
August 14, 2025	1,080	1,071	1,071	1,080	1,069	65,900
August 13, 2025	1,086	1,072	1,072	1,089	1,061	213,100
August 12, 2025	1,118	1,116	1,116	1,120	1,111	48,900
August 08, 2025	1,100	1,114	1,114	1,115	1,100	48,000
August 07, 2025	1,101	1,099	1,099	1,103	1,095	27,600
August 06, 2025	1,095	1,099	1,099	1,102	1,095	23,900
August 05, 2025	1,094	1,093	1,093	1,099	1,093	24,300
August 04, 2025	1,085	1,096	1,096	1,100	1,085	42,400
August 01, 2025	1,090	1,105	1,105	1,106	1,090	70,400
July 31, 2025	1,091	1,089	1,089	1,093	1,083	32,100
July 30, 2025	1,085	1,091	1,091	1,091	1,080	52,300
July 29, 2025	1,080	1,085	1,085	1,085	1,075	44,200
July 28, 2025	1,074	1,080	1,080	1,082	1,072	30,700
July 25, 2025	1,078	1,074	1,074	1,078	1,065	34,700
July 24, 2025	1,079	1,074	1,074	1,080	1,072	36,100
July 23, 2025	1,066	1,073	1,073	1,081	1,066	71,700
July 22, 2025	1,077	1,065	1,065	1,080	1,063	67,100
July 18, 2025	1,082	1,077	1,077	1,089	1,073	40,800
July 17, 2025	1,070	1,079	1,079	1,079	1,070	26,200
July 16, 2025	1,077	1,070	1,070	1,078	1,064	81,400
July 15, 2025	1,096	1,082	1,082	1,096	1,077	45,600
July 14, 2025	1,079	1,089	1,089	1,092	1,075	43,000
July 11, 2025	1,076	1,082	1,082	1,089	1,076	61,100
July 10, 2025	1,084	1,072	1,072	1,084	1,070	66,000
July 09, 2025	1,085	1,082	1,082	1,090	1,078	35,600
July 08, 2025	1,082	1,081	1,081	1,088	1,080	43,500
July 07, 2025	1,087	1,080	1,080	1,087	1,072	83,200
July 04, 2025	1,100	1,093	1,093	1,101	1,087	52,100
July 03, 2025	1,097	1,093	1,093	1,103	1,090	83,400
July 02, 2025	1,093	1,097	1,097	1,108	1,090	90,000
July 01, 2025	1,101	1,089	1,089	1,101	1,087	173,100

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