Skip to main content
logo
DOUTOR NICHIRES Holdings Co., Ltd. (TYO:3087)
Japan flag Japan · Delayed Price · Currency is JPY
2,663.00
-49.00 (-1.81%)
May 26, 2026, 3:30 PM JST

DOUTOR NICHIRES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 20262,711.002,714.002,662.002,663.002,663.00-1.81%137,400
May 25, 20262,805.002,806.002,700.002,712.002,712.00-4.17%216,200
May 22, 20262,856.002,864.002,817.002,830.002,830.00-0.91%121,900
May 21, 20262,856.002,887.002,856.002,856.002,856.000.18%89,900
May 20, 20262,864.002,875.002,830.002,851.002,851.00-0.45%128,900
May 19, 20262,870.002,889.002,847.002,864.002,864.001.09%192,200
May 18, 20262,871.002,887.002,813.002,833.002,833.00-1.22%166,700
May 15, 20262,806.002,869.002,788.002,868.002,868.002.43%264,900
May 14, 20262,789.002,800.002,767.002,800.002,800.000.61%153,900
May 13, 20262,747.002,792.002,733.002,783.002,783.001.53%132,900
May 12, 20262,745.002,759.002,720.002,741.002,741.00-131,800
May 11, 20262,759.002,775.002,730.002,741.002,741.00-0.65%133,000
May 8, 20262,779.002,793.002,745.002,759.002,759.00-0.36%158,100
May 7, 20262,765.002,787.002,756.002,769.002,769.000.29%172,200
May 1, 20262,768.002,773.002,739.002,761.002,761.00-0.14%99,700
Apr 30, 20262,779.002,779.002,743.002,765.002,765.00-1.25%143,200
Apr 28, 20262,781.002,800.002,770.002,800.002,800.000.32%120,200
Apr 27, 20262,760.002,831.002,750.002,791.002,791.001.05%148,700
Apr 24, 20262,739.002,768.002,735.002,762.002,762.000.69%150,600
Apr 23, 20262,800.002,800.002,742.002,743.002,743.00-2.66%219,400
Apr 22, 20262,860.002,863.002,808.002,818.002,818.00-1.88%141,800
Apr 21, 20262,905.002,915.002,871.002,872.002,872.00-1.37%135,500
Apr 20, 20262,900.002,914.002,869.002,912.002,912.000.83%109,400
Apr 17, 20262,881.002,911.002,881.002,888.002,888.00-0.17%101,700
Apr 16, 20262,903.002,930.002,881.002,893.002,893.000.42%148,000
Apr 15, 20262,913.002,924.002,838.002,881.002,881.00-0.45%278,100
Apr 14, 20262,953.002,970.002,894.002,894.002,894.00-1.40%118,400
Apr 13, 20262,998.003,000.002,924.002,935.002,935.00-2.10%126,600
Apr 10, 20263,050.003,055.002,992.002,998.002,998.00-1.22%90,500
Apr 9, 20263,070.003,095.003,035.003,035.003,035.00-0.82%93,100
Apr 8, 20263,060.003,080.003,055.003,060.003,060.000.66%95,700
Apr 7, 20263,025.003,045.003,015.003,040.003,040.000.33%84,500
Apr 6, 20263,010.003,035.003,010.003,030.003,030.000.66%74,900
Apr 3, 20262,989.003,025.002,985.003,010.003,010.000.70%93,100
Apr 2, 20262,972.003,015.002,961.002,989.002,989.00-0.13%139,200
Apr 1, 20262,970.002,993.002,948.002,993.002,993.002.01%99,900
Mar 31, 20262,944.002,953.002,908.002,934.002,934.000.14%138,500
Mar 30, 20262,928.002,945.002,899.002,930.002,930.00-2.14%139,900
Mar 27, 20262,993.003,000.002,972.002,994.002,994.000.67%126,800
Mar 26, 20262,970.002,974.002,950.002,974.002,974.000.03%95,300
Mar 25, 20262,947.002,976.002,944.002,973.002,973.000.99%143,700
Mar 24, 20262,910.002,959.002,910.002,944.002,944.002.36%112,000
Mar 23, 20262,890.002,894.002,864.002,876.002,876.00-1.51%151,000
Mar 19, 20262,917.002,928.002,902.002,920.002,920.00-1.02%97,700
Mar 18, 20262,932.002,950.002,917.002,950.002,950.000.82%62,000
Mar 17, 20262,909.002,932.002,900.002,926.002,926.000.62%56,700
Mar 16, 20262,887.002,918.002,871.002,908.002,908.000.73%97,600
Mar 13, 20262,877.002,896.002,876.002,887.002,887.00-0.03%88,500
Mar 12, 20262,901.002,901.002,878.002,888.002,888.00-1.20%98,300
Mar 11, 20262,919.002,943.002,904.002,923.002,923.000.93%98,600