Doshisha Co.,Ltd. - 7483.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	3,080	3,150	3,150	3,150	3,065	69,600
December 03, 2025	3,150	3,100	3,100	3,155	3,100	91,900
December 02, 2025	3,155	3,140	3,140	3,160	3,135	90,400
December 01, 2025	3,150	3,165	3,165	3,175	3,130	92,400
November 28, 2025	3,080	3,125	3,125	3,135	3,075	109,500
November 27, 2025	3,090	3,080	3,080	3,090	3,055	63,700
November 26, 2025	3,045	3,050	3,050	3,075	3,040	58,100
November 25, 2025	3,075	3,035	3,035	3,080	3,030	83,500
November 21, 2025	2,958	3,040	3,040	3,040	2,958	100,000
November 20, 2025	2,916	2,950	2,950	2,975	2,913	91,100
November 19, 2025	2,953	2,908	2,908	2,957	2,894	70,100
November 18, 2025	2,968	2,960	2,960	2,971	2,945	127,500
November 17, 2025	2,970	2,958	2,958	2,970	2,931	99,500
November 14, 2025	2,975	2,967	2,967	2,990	2,964	53,300
November 13, 2025	2,977	2,980	2,980	2,992	2,970	39,100
November 12, 2025	2,950	2,968	2,968	2,984	2,950	40,600
November 11, 2025	2,965	2,945	2,945	2,980	2,921	75,900
November 10, 2025	2,998	2,975	2,975	2,998	2,960	70,800
November 07, 2025	2,948	2,980	2,980	2,980	2,938	92,800
November 06, 2025	2,950	2,942	2,942	2,969	2,917	154,700
November 05, 2025	2,950	2,942	2,942	2,969	2,917	233,600
November 04, 2025	2,900	2,927	2,927	2,927	2,865	302,800
October 31, 2025	2,838	2,899	2,899	2,902	2,808	184,100
October 30, 2025	2,839	2,820	2,820	2,852	2,817	486,400
October 29, 2025	2,865	2,823	2,823	2,908	2,809	110,700
October 28, 2025	2,910	2,868	2,868	2,931	2,865	89,000
October 27, 2025	2,937	2,927	2,927	2,942	2,908	95,300
October 24, 2025	2,897	2,889	2,889	2,900	2,871	66,500
October 23, 2025	2,879	2,900	2,900	2,908	2,865	104,100
October 22, 2025	2,863	2,858	2,858	2,869	2,845	82,800
October 21, 2025	2,836	2,839	2,839	2,863	2,833	54,000
October 20, 2025	2,864	2,849	2,849	2,871	2,840	89,100
October 17, 2025	2,806	2,815	2,815	2,823	2,801	54,900
October 16, 2025	2,804	2,806	2,806	2,828	2,798	70,100
October 15, 2025	2,773	2,806	2,806	2,819	2,773	91,900
October 14, 2025	2,791	2,738	2,738	2,819	2,737	102,100
October 10, 2025	2,810	2,806	2,806	2,836	2,804	78,600
October 09, 2025	2,804	2,842	2,842	2,843	2,798	96,300
October 08, 2025	2,805	2,807	2,807	2,858	2,804	128,000
October 07, 2025	2,751	2,807	2,807	2,811	2,751	96,100
October 06, 2025	2,765	2,769	2,769	2,786	2,736	68,300
October 03, 2025	2,702	2,715	2,715	2,734	2,702	91,800
October 02, 2025	2,785	2,728	2,728	2,785	2,705	104,000
October 01, 2025	2,825	2,785	2,785	2,825	2,773	125,000
September 30, 2025	2,840	2,825	2,825	2,840	2,799	81,200
September 29, 2025	2,861	2,838	2,838	2,868	2,827	70,000
September 26, 2025	2,852	2,874	2,824	2,877	2,845	93,100
September 25, 2025	2,842	2,838	2,788.63	2,850	2,829	83,600
September 24, 2025	2,830	2,842	2,792.56	2,842	2,811	106,800
September 22, 2025	2,847	2,833	2,783.71	2,853	2,831	63,100
September 19, 2025	2,850	2,847	2,847	2,885	2,832	211,400
September 18, 2025	2,818	2,839	2,839	2,839	2,802	85,900
September 17, 2025	2,818	2,839	2,839	2,839	2,802	85,900
September 16, 2025	2,815	2,800	2,800	2,815	2,790	67,300
September 12, 2025	2,843	2,830	2,830	2,849	2,830	74,600
September 11, 2025	2,857	2,841	2,841	2,860	2,830	110,300
September 10, 2025	2,821	2,853	2,853	2,867	2,821	102,400
September 09, 2025	2,829	2,809	2,809	2,846	2,799	78,200
September 08, 2025	2,822	2,824	2,824	2,833	2,813	96,500
September 05, 2025	2,805	2,822	2,822	2,822	2,773	123,800

Doshisha Co.,Ltd. (7483.T) JPX