Skip to main content
logo
DOUTOR NICHIRES Holdings Co., Ltd. (TYO:3087)
Japan flag Japan · Delayed Price · Currency is JPY
2,659.00
+12.00 (0.45%)
Sep 9, 2025, 3:30 PM JST

DOUTOR NICHIRES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 20252,645.002,672.002,641.002,659.002,659.000.45%87,600
Sep 8, 20252,655.002,663.002,636.002,647.002,647.00-0.34%80,800
Sep 5, 20252,635.002,656.002,624.002,656.002,656.000.61%129,900
Sep 4, 20252,635.002,640.002,602.002,640.002,640.000.34%91,000
Sep 3, 20252,614.002,631.002,606.002,631.002,631.000.84%120,100
Sep 2, 20252,605.002,612.002,591.002,609.002,609.000.38%81,600
Sep 1, 20252,570.002,604.002,569.002,599.002,599.001.25%117,800
Aug 29, 20252,591.002,593.002,552.002,567.002,567.00-1.19%123,900
Aug 28, 20252,573.002,602.002,556.002,598.002,598.00-0.08%133,500
Aug 27, 20252,581.002,607.002,580.002,600.002,573.000.19%146,200
Aug 26, 20252,580.002,595.002,576.002,595.002,568.050.43%151,400
Aug 25, 20252,593.002,593.002,574.002,584.002,557.17-0.65%87,700
Aug 22, 20252,610.002,611.002,596.002,601.002,573.99-0.34%58,400
Aug 21, 20252,634.002,635.002,606.002,610.002,582.90-0.61%116,200
Aug 20, 20252,600.002,636.002,596.002,626.002,598.730.84%154,700
Aug 19, 20252,599.002,604.002,584.002,604.002,576.960.77%100,700
Aug 18, 20252,568.002,601.002,566.002,584.002,557.170.47%124,200
Aug 15, 20252,580.002,582.002,550.002,572.002,545.29-0.08%108,100
Aug 14, 20252,582.002,591.002,572.002,574.002,547.27-0.66%102,000
Aug 13, 20252,597.002,598.002,579.002,591.002,564.09-0.61%102,800
Aug 12, 20252,612.002,616.002,589.002,607.002,579.93-0.11%102,200
Aug 8, 20252,591.002,613.002,582.002,610.002,582.900.69%134,100
Aug 7, 20252,566.002,602.002,563.002,592.002,565.080.47%113,100
Aug 6, 20252,568.002,580.002,544.002,580.002,553.210.43%107,500
Aug 5, 20252,550.002,591.002,547.002,569.002,542.321.06%165,800
Aug 4, 20252,530.002,550.002,524.002,542.002,515.600.20%103,700
Aug 1, 20252,515.002,543.002,511.002,537.002,510.651.08%134,500
Jul 31, 20252,502.002,512.002,497.002,510.002,483.930.40%119,700
Jul 30, 20252,480.002,500.002,477.002,500.002,474.040.56%108,300
Jul 29, 20252,468.002,486.002,461.002,486.002,460.180.40%149,700
Jul 28, 20252,495.002,509.002,467.002,476.002,450.29-0.76%177,200
Jul 25, 20252,503.002,514.002,495.002,495.002,469.09-0.32%128,200
Jul 24, 20252,500.002,510.002,492.002,503.002,477.010.16%145,200
Jul 23, 20252,490.002,506.002,477.002,499.002,473.050.44%190,500
Jul 22, 20252,504.002,521.002,488.002,488.002,462.16-0.56%115,000
Jul 18, 20252,518.002,532.002,496.002,502.002,476.02-0.40%138,000
Jul 17, 20252,480.002,513.002,470.002,512.002,485.911.49%196,100
Jul 16, 20252,488.002,506.002,469.002,475.002,449.30-0.44%246,900
Jul 15, 20252,480.002,497.002,465.002,486.002,460.180.24%398,000
Jul 14, 20252,428.002,485.002,422.002,480.002,454.25-3.80%723,700
Jul 11, 20252,589.002,610.002,574.002,578.002,551.23-0.42%219,700
Jul 10, 20252,610.002,616.002,583.002,589.002,562.11-0.69%164,300
Jul 9, 20252,593.002,617.002,592.002,607.002,579.930.58%103,300
Jul 8, 20252,620.002,624.002,592.002,592.002,565.08-1.03%126,500
Jul 7, 20252,616.002,633.002,612.002,619.002,591.800.11%85,600
Jul 4, 20252,614.002,629.002,612.002,616.002,588.83-0.08%114,900
Jul 3, 20252,622.002,626.002,600.002,618.002,590.81-0.15%176,300
Jul 2, 20252,625.002,643.002,613.002,622.002,594.770.15%138,300
Jul 1, 20252,622.002,634.002,613.002,618.002,590.81-0.23%164,700
Jun 30, 20252,655.002,668.002,624.002,624.002,596.75-1.13%133,300