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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,608	2,598	2,598	2,611	2,594	89,200
August 15, 2025	2,631	2,598	2,598	2,631	2,570	144,700
August 14, 2025	2,661	2,658	2,658	2,671	2,644	65,100
August 13, 2025	2,670	2,676	2,676	2,694	2,640	98,300
August 12, 2025	2,690	2,668	2,668	2,690	2,649	119,800
August 08, 2025	2,661	2,678	2,678	2,680	2,646	135,500
August 07, 2025	2,647	2,657	2,657	2,670	2,635	111,000
August 06, 2025	2,605	2,644	2,644	2,644	2,602	110,900
August 05, 2025	2,601	2,591	2,591	2,644	2,585	157,700
August 04, 2025	2,562	2,607	2,607	2,614	2,560	140,100
August 01, 2025	2,580	2,594	2,594	2,643	2,556	406,500
July 31, 2025	2,500	2,519	2,519	2,530	2,488	109,100
July 30, 2025	2,510	2,512	2,512	2,515	2,491	94,100
July 29, 2025	2,500	2,510	2,510	2,523	2,473	108,600
July 28, 2025	2,463	2,480	2,480	2,490	2,463	55,700
July 25, 2025	2,422	2,461	2,461	2,461	2,420	127,200
July 24, 2025	2,410	2,422	2,422	2,424	2,405	71,600
July 23, 2025	2,418	2,403	2,403	2,418	2,383	66,000
July 22, 2025	2,406	2,406	2,406	2,417	2,400	48,500
July 18, 2025	2,441	2,417	2,417	2,441	2,411	41,800
July 17, 2025	2,442	2,436	2,436	2,442	2,422	57,100
July 16, 2025	2,450	2,436	2,436	2,450	2,425	39,800
July 15, 2025	2,456	2,450	2,450	2,469	2,443	44,900
July 14, 2025	2,460	2,457	2,457	2,465	2,454	65,600
July 11, 2025	2,474	2,463	2,463	2,484	2,461	45,400
July 10, 2025	2,491	2,474	2,474	2,494	2,463	59,100
July 09, 2025	2,468	2,484	2,484	2,487	2,465	74,200
July 08, 2025	2,461	2,464	2,464	2,464	2,441	60,200
July 07, 2025	2,470	2,460	2,460	2,474	2,451	61,400
July 04, 2025	2,460	2,468	2,468	2,477	2,460	47,600
July 03, 2025	2,474	2,457	2,457	2,490	2,443	55,900
July 02, 2025	2,466	2,480	2,480	2,494	2,466	68,500
July 01, 2025	2,479	2,465	2,465	2,484	2,456	62,100
June 30, 2025	2,471	2,478	2,478	2,482	2,466	80,800
June 27, 2025	2,460	2,468	2,468	2,474	2,445	138,200
June 26, 2025	2,430	2,450	2,450	2,450	2,423	90,400
June 25, 2025	2,435	2,433	2,433	2,444	2,413	53,500
June 24, 2025	2,433	2,426	2,426	2,440	2,420	29,800
June 23, 2025	2,442	2,436	2,436	2,450	2,417	60,800
June 20, 2025	2,450	2,442	2,442	2,465	2,435	160,800
June 19, 2025	2,430	2,450	2,450	2,450	2,429	119,300
June 18, 2025	2,390	2,431	2,431	2,450	2,385	228,900
June 17, 2025	2,395	2,385	2,385	2,399	2,376	46,900
June 16, 2025	2,380	2,382	2,382	2,396	2,371	79,700
June 13, 2025	2,366	2,360	2,360	2,372	2,348	51,500
June 12, 2025	2,367	2,378	2,378	2,391	2,367	44,400
June 11, 2025	2,380	2,385	2,385	2,398	2,360	89,800
June 10, 2025	2,376	2,363	2,363	2,388	2,352	70,600
June 09, 2025	2,400	2,395	2,395	2,421	2,372	125,000
June 06, 2025	2,435	2,398	2,398	2,466	2,385	118,400
June 05, 2025	2,298	2,406	2,406	2,408	2,296	238,300
June 04, 2025	2,280	2,288	2,288	2,299	2,274	45,700
June 03, 2025	2,296	2,282	2,282	2,296	2,266	65,500
June 02, 2025	2,285	2,302	2,302	2,312	2,285	43,100
May 30, 2025	2,282	2,295	2,295	2,317	2,282	62,600
May 29, 2025	2,308	2,298	2,298	2,308	2,282	51,500
May 28, 2025	2,298	2,299	2,299	2,319	2,288	103,000
May 27, 2025	2,290	2,291	2,291	2,298	2,275	40,800
May 26, 2025	2,282	2,284	2,284	2,290	2,268	51,200
May 23, 2025	2,280	2,287	2,287	2,294	2,262	84,600

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