DOUTOR NICHIRES Holdings Co., Ltd. (TYO:3087)
Japan · Delayed Price · Currency is JPY 3,205.00
+15.00 (0.47%)
Aug 14, 2026, 3:30 PM JST
DOUTOR NICHIRES Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,160.00 | 3,235.00 | 3,155.00 | 3,205.00 | 3,205.00 | 0.47% | 152,900 |
| Aug 13, 2026 | 3,150.00 | 3,215.00 | 3,150.00 | 3,190.00 | 3,190.00 | 0.47% | 160,100 |
| Aug 12, 2026 | 3,170.00 | 3,200.00 | 3,140.00 | 3,175.00 | 3,175.00 | 1.44% | 156,900 |
| Aug 10, 2026 | 3,135.00 | 3,155.00 | 3,100.00 | 3,130.00 | 3,130.00 | 0.48% | 124,000 |
| Aug 7, 2026 | 3,125.00 | 3,150.00 | 3,095.00 | 3,115.00 | 3,115.00 | - | 160,300 |
| Aug 6, 2026 | 3,110.00 | 3,120.00 | 3,070.00 | 3,115.00 | 3,115.00 | 1.47% | 108,600 |
| Aug 5, 2026 | 3,090.00 | 3,125.00 | 3,070.00 | 3,070.00 | 3,070.00 | -0.65% | 145,400 |
| Aug 4, 2026 | 3,145.00 | 3,155.00 | 3,080.00 | 3,090.00 | 3,090.00 | -2.37% | 172,900 |
| Aug 3, 2026 | 3,195.00 | 3,210.00 | 3,135.00 | 3,165.00 | 3,165.00 | -0.94% | 158,900 |
| Jul 31, 2026 | 3,240.00 | 3,285.00 | 3,195.00 | 3,195.00 | 3,195.00 | -3.33% | 196,700 |
| Jul 30, 2026 | 3,355.00 | 3,360.00 | 3,260.00 | 3,305.00 | 3,305.00 | -1.49% | 208,000 |
| Jul 29, 2026 | 3,295.00 | 3,400.00 | 3,250.00 | 3,355.00 | 3,355.00 | 3.23% | 278,400 |
| Jul 28, 2026 | 3,225.00 | 3,270.00 | 3,190.00 | 3,250.00 | 3,250.00 | 1.25% | 179,700 |
| Jul 27, 2026 | 3,120.00 | 3,220.00 | 3,110.00 | 3,210.00 | 3,210.00 | 3.88% | 169,900 |
| Jul 24, 2026 | 3,045.00 | 3,120.00 | 3,015.00 | 3,090.00 | 3,090.00 | 0.82% | 153,200 |
| Jul 23, 2026 | 3,060.00 | 3,115.00 | 3,040.00 | 3,065.00 | 3,065.00 | -0.65% | 186,900 |
| Jul 22, 2026 | 2,993.00 | 3,125.00 | 2,958.00 | 3,085.00 | 3,085.00 | 3.63% | 352,400 |
| Jul 21, 2026 | 2,971.00 | 3,030.00 | 2,958.00 | 2,977.00 | 2,977.00 | 0.64% | 228,600 |
| Jul 17, 2026 | 2,943.00 | 2,983.00 | 2,917.00 | 2,958.00 | 2,958.00 | 1.51% | 135,900 |
| Jul 16, 2026 | 2,916.00 | 2,973.00 | 2,912.00 | 2,914.00 | 2,914.00 | 0.07% | 129,500 |
| Jul 15, 2026 | 2,952.00 | 2,973.00 | 2,905.00 | 2,912.00 | 2,912.00 | -0.68% | 140,600 |
| Jul 14, 2026 | 2,921.00 | 2,990.00 | 2,900.00 | 2,932.00 | 2,932.00 | 4.71% | 383,200 |
| Jul 13, 2026 | 2,770.00 | 2,818.00 | 2,770.00 | 2,800.00 | 2,800.00 | 1.60% | 169,100 |
| Jul 10, 2026 | 2,757.00 | 2,762.00 | 2,741.00 | 2,756.00 | 2,756.00 | -0.04% | 111,200 |
| Jul 9, 2026 | 2,760.00 | 2,764.00 | 2,738.00 | 2,757.00 | 2,757.00 | -0.54% | 113,600 |
| Jul 8, 2026 | 2,774.00 | 2,794.00 | 2,761.00 | 2,772.00 | 2,772.00 | 1.02% | 123,000 |
| Jul 7, 2026 | 2,771.00 | 2,777.00 | 2,741.00 | 2,744.00 | 2,744.00 | -0.54% | 143,700 |
| Jul 6, 2026 | 2,740.00 | 2,770.00 | 2,730.00 | 2,759.00 | 2,759.00 | 0.69% | 77,200 |
| Jul 3, 2026 | 2,740.00 | 2,766.00 | 2,735.00 | 2,740.00 | 2,740.00 | 1.11% | 94,700 |
| Jul 2, 2026 | 2,698.00 | 2,734.00 | 2,691.00 | 2,710.00 | 2,710.00 | 1.61% | 82,000 |
| Jul 1, 2026 | 2,703.00 | 2,718.00 | 2,661.00 | 2,667.00 | 2,667.00 | -1.70% | 74,000 |
| Jun 30, 2026 | 2,753.00 | 2,770.00 | 2,702.00 | 2,713.00 | 2,713.00 | -1.42% | 125,600 |
| Jun 29, 2026 | 2,707.00 | 2,767.00 | 2,696.00 | 2,752.00 | 2,752.00 | 2.30% | 273,700 |
| Jun 26, 2026 | 2,668.00 | 2,695.00 | 2,663.00 | 2,690.00 | 2,690.00 | 0.82% | 99,900 |
| Jun 25, 2026 | 2,678.00 | 2,684.00 | 2,663.00 | 2,668.00 | 2,668.00 | - | 98,100 |
| Jun 24, 2026 | 2,650.00 | 2,689.00 | 2,642.00 | 2,668.00 | 2,668.00 | 1.25% | 92,800 |
| Jun 23, 2026 | 2,627.00 | 2,647.00 | 2,611.00 | 2,635.00 | 2,635.00 | 0.30% | 87,300 |
| Jun 22, 2026 | 2,639.00 | 2,650.00 | 2,615.00 | 2,627.00 | 2,627.00 | -0.76% | 96,000 |
| Jun 19, 2026 | 2,649.00 | 2,654.00 | 2,622.00 | 2,647.00 | 2,647.00 | 0.30% | 139,600 |
| Jun 18, 2026 | 2,638.00 | 2,645.00 | 2,614.00 | 2,639.00 | 2,639.00 | -0.38% | 111,800 |
| Jun 17, 2026 | 2,680.00 | 2,696.00 | 2,639.00 | 2,649.00 | 2,649.00 | 0.19% | 94,000 |
| Jun 16, 2026 | 2,672.00 | 2,674.00 | 2,627.00 | 2,644.00 | 2,644.00 | -1.42% | 135,400 |
| Jun 15, 2026 | 2,688.00 | 2,694.00 | 2,673.00 | 2,682.00 | 2,682.00 | 0.19% | 77,300 |
| Jun 12, 2026 | 2,700.00 | 2,707.00 | 2,677.00 | 2,677.00 | 2,677.00 | -1.11% | 127,400 |
| Jun 11, 2026 | 2,677.00 | 2,716.00 | 2,670.00 | 2,707.00 | 2,707.00 | 1.39% | 129,700 |
| Jun 10, 2026 | 2,602.00 | 2,670.00 | 2,596.00 | 2,670.00 | 2,670.00 | 3.45% | 177,700 |
| Jun 9, 2026 | 2,626.00 | 2,632.00 | 2,580.00 | 2,581.00 | 2,581.00 | -1.79% | 120,600 |
| Jun 8, 2026 | 2,571.00 | 2,628.00 | 2,571.00 | 2,628.00 | 2,628.00 | 2.06% | 136,400 |
| Jun 5, 2026 | 2,574.00 | 2,606.00 | 2,564.00 | 2,575.00 | 2,575.00 | -0.12% | 123,200 |
| Jun 4, 2026 | 2,607.00 | 2,609.00 | 2,566.00 | 2,578.00 | 2,578.00 | -1.11% | 120,600 |