DOUTOR NICHIRES Holdings Co., Ltd. (TYO:3087)
Japan · Delayed Price · Currency is JPY 3,245.00
+10.00 (0.31%)
Oct 16, 2026, 3:30 PM JST
DOUTOR NICHIRES Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 3,245.00 | 3,285.00 | 3,215.00 | 3,245.00 | 3,245.00 | 0.31% | 150,200 |
| Oct 15, 2026 | 3,150.00 | 3,235.00 | 3,150.00 | 3,235.00 | 3,235.00 | 2.70% | 198,700 |
| Oct 14, 2026 | 3,230.00 | 3,250.00 | 3,075.00 | 3,150.00 | 3,150.00 | -0.32% | 458,000 |
| Oct 13, 2026 | 3,130.00 | 3,185.00 | 3,100.00 | 3,160.00 | 3,160.00 | 2.10% | 193,200 |
| Oct 9, 2026 | 3,135.00 | 3,160.00 | 3,095.00 | 3,095.00 | 3,095.00 | -0.16% | 173,400 |
| Oct 8, 2026 | 3,160.00 | 3,165.00 | 3,060.00 | 3,100.00 | 3,100.00 | -1.43% | 210,200 |
| Oct 7, 2026 | 3,165.00 | 3,185.00 | 3,145.00 | 3,145.00 | 3,145.00 | -0.79% | 92,500 |
| Oct 6, 2026 | 3,180.00 | 3,190.00 | 3,150.00 | 3,170.00 | 3,170.00 | - | 83,300 |
| Oct 5, 2026 | 3,155.00 | 3,190.00 | 3,140.00 | 3,170.00 | 3,170.00 | 0.16% | 91,100 |
| Oct 2, 2026 | 3,210.00 | 3,210.00 | 3,150.00 | 3,165.00 | 3,165.00 | -2.16% | 107,300 |
| Oct 1, 2026 | 3,185.00 | 3,235.00 | 3,180.00 | 3,235.00 | 3,235.00 | 0.62% | 115,500 |
| Sep 30, 2026 | 3,180.00 | 3,240.00 | 3,135.00 | 3,215.00 | 3,215.00 | 1.10% | 149,300 |
| Sep 29, 2026 | 3,180.00 | 3,195.00 | 3,135.00 | 3,180.00 | 3,180.00 | -0.47% | 104,600 |
| Sep 28, 2026 | 3,210.00 | 3,215.00 | 3,175.00 | 3,195.00 | 3,195.00 | -0.47% | 114,200 |
| Sep 25, 2026 | 3,205.00 | 3,220.00 | 3,195.00 | 3,210.00 | 3,210.00 | - | 94,600 |
| Sep 24, 2026 | 3,230.00 | 3,245.00 | 3,205.00 | 3,210.00 | 3,210.00 | -1.68% | 81,200 |
| Sep 18, 2026 | 3,240.00 | 3,270.00 | 3,225.00 | 3,265.00 | 3,265.00 | 0.46% | 128,900 |
| Sep 17, 2026 | 3,265.00 | 3,275.00 | 3,240.00 | 3,250.00 | 3,250.00 | 0.31% | 66,700 |
| Sep 16, 2026 | 3,255.00 | 3,280.00 | 3,235.00 | 3,240.00 | 3,240.00 | -0.61% | 69,900 |
| Sep 15, 2026 | 3,315.00 | 3,320.00 | 3,250.00 | 3,260.00 | 3,260.00 | -0.76% | 82,100 |
| Sep 14, 2026 | 3,290.00 | 3,325.00 | 3,260.00 | 3,285.00 | 3,285.00 | 0.31% | 100,800 |
| Sep 11, 2026 | 3,280.00 | 3,305.00 | 3,260.00 | 3,275.00 | 3,275.00 | -1.06% | 129,700 |
| Sep 10, 2026 | 3,300.00 | 3,320.00 | 3,270.00 | 3,310.00 | 3,310.00 | 0.91% | 84,800 |
| Sep 9, 2026 | 3,290.00 | 3,310.00 | 3,270.00 | 3,280.00 | 3,280.00 | -0.76% | 85,900 |
| Sep 8, 2026 | 3,270.00 | 3,325.00 | 3,240.00 | 3,305.00 | 3,305.00 | 0.76% | 82,800 |
| Sep 7, 2026 | 3,355.00 | 3,355.00 | 3,270.00 | 3,280.00 | 3,280.00 | -2.38% | 105,100 |
| Sep 4, 2026 | 3,355.00 | 3,385.00 | 3,355.00 | 3,360.00 | 3,360.00 | -0.44% | 83,800 |
| Sep 3, 2026 | 3,395.00 | 3,430.00 | 3,360.00 | 3,375.00 | 3,375.00 | -0.59% | 71,600 |
| Sep 2, 2026 | 3,400.00 | 3,425.00 | 3,385.00 | 3,395.00 | 3,395.00 | -0.88% | 92,900 |
| Sep 1, 2026 | 3,400.00 | 3,440.00 | 3,395.00 | 3,425.00 | 3,425.00 | 0.59% | 100,000 |
| Aug 31, 2026 | 3,450.00 | 3,455.00 | 3,385.00 | 3,405.00 | 3,405.00 | -0.15% | 139,000 |
| Aug 28, 2026 | 3,340.00 | 3,410.00 | 3,335.00 | 3,410.00 | 3,410.00 | 1.33% | 111,300 |
| Aug 27, 2026 | 3,385.00 | 3,420.00 | 3,365.00 | 3,395.00 | 3,365.09 | -0.15% | 137,300 |
| Aug 26, 2026 | 3,365.00 | 3,410.00 | 3,365.00 | 3,400.00 | 3,370.04 | 0.74% | 138,600 |
| Aug 25, 2026 | 3,350.00 | 3,415.00 | 3,350.00 | 3,375.00 | 3,345.26 | 1.50% | 136,000 |
| Aug 24, 2026 | 3,320.00 | 3,345.00 | 3,295.00 | 3,325.00 | 3,295.70 | 1.06% | 92,300 |
| Aug 21, 2026 | 3,290.00 | 3,320.00 | 3,275.00 | 3,290.00 | 3,261.01 | 0.15% | 98,100 |
| Aug 20, 2026 | 3,275.00 | 3,315.00 | 3,260.00 | 3,285.00 | 3,256.06 | 1.70% | 141,100 |
| Aug 19, 2026 | 3,205.00 | 3,250.00 | 3,195.00 | 3,230.00 | 3,201.54 | 1.41% | 129,300 |
| Aug 18, 2026 | 3,155.00 | 3,190.00 | 3,135.00 | 3,185.00 | 3,156.94 | 1.11% | 75,200 |
| Aug 17, 2026 | 3,195.00 | 3,210.00 | 3,150.00 | 3,150.00 | 3,122.25 | -1.72% | 139,000 |
| Aug 14, 2026 | 3,160.00 | 3,235.00 | 3,155.00 | 3,205.00 | 3,176.76 | 0.47% | 152,900 |
| Aug 13, 2026 | 3,150.00 | 3,215.00 | 3,150.00 | 3,190.00 | 3,161.89 | 0.47% | 160,100 |
| Aug 12, 2026 | 3,170.00 | 3,200.00 | 3,140.00 | 3,175.00 | 3,147.03 | 1.44% | 156,900 |
| Aug 10, 2026 | 3,135.00 | 3,155.00 | 3,100.00 | 3,130.00 | 3,102.42 | 0.48% | 124,000 |
| Aug 7, 2026 | 3,125.00 | 3,150.00 | 3,095.00 | 3,115.00 | 3,087.56 | - | 160,300 |
| Aug 6, 2026 | 3,110.00 | 3,120.00 | 3,070.00 | 3,115.00 | 3,087.56 | 1.47% | 108,600 |
| Aug 5, 2026 | 3,090.00 | 3,125.00 | 3,070.00 | 3,070.00 | 3,042.95 | -0.65% | 145,400 |
| Aug 4, 2026 | 3,145.00 | 3,155.00 | 3,080.00 | 3,090.00 | 3,062.78 | -2.37% | 172,900 |
| Aug 3, 2026 | 3,195.00 | 3,210.00 | 3,135.00 | 3,165.00 | 3,137.11 | -0.94% | 158,900 |