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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,760	2,792	2,792	2,792	2,721	153,200
September 03, 2025	2,749	2,746	2,746	2,764	2,723	161,200
September 02, 2025	2,650	2,740	2,740	2,755	2,649	205,500
September 01, 2025	2,610	2,642	2,642	2,647	2,590	137,300
August 29, 2025	2,625	2,610	2,610	2,625	2,607	61,500
August 28, 2025	2,640	2,619	2,619	2,642	2,619	83,600
August 27, 2025	2,641	2,638	2,638	2,647	2,637	74,200
August 26, 2025	2,645	2,643	2,643	2,646	2,634	110,500
August 25, 2025	2,660	2,649	2,649	2,660	2,634	113,300
August 22, 2025	2,650	2,640	2,640	2,651	2,631	73,700
August 21, 2025	2,610	2,640	2,640	2,641	2,610	94,400
August 20, 2025	2,643	2,631	2,631	2,643	2,630	64,700
August 19, 2025	2,600	2,642	2,642	2,654	2,598	110,300
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

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