&Do Holdings Co.,Ltd. (TYO:3457)
Japan · Delayed Price · Currency is JPY 1,007.00
-20.00 (-1.95%)
May 29, 2026, 3:30 PM JST
&Do Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,024.00 | 1,025.00 | 1,005.00 | 1,007.00 | 1,007.00 | -1.95% | 252,000 |
| May 28, 2026 | 1,028.00 | 1,036.00 | 1,018.00 | 1,027.00 | 1,027.00 | -0.10% | 141,100 |
| May 27, 2026 | 1,017.00 | 1,034.00 | 1,013.00 | 1,028.00 | 1,028.00 | 1.48% | 122,600 |
| May 26, 2026 | 1,021.00 | 1,026.00 | 1,006.00 | 1,013.00 | 1,013.00 | -0.78% | 167,000 |
| May 25, 2026 | 1,063.00 | 1,063.00 | 1,018.00 | 1,021.00 | 1,021.00 | -3.22% | 130,700 |
| May 22, 2026 | 1,055.00 | 1,061.00 | 1,051.00 | 1,055.00 | 1,055.00 | 0.29% | 30,200 |
| May 21, 2026 | 1,050.00 | 1,065.00 | 1,049.00 | 1,052.00 | 1,052.00 | 0.96% | 40,800 |
| May 20, 2026 | 1,059.00 | 1,059.00 | 1,039.00 | 1,042.00 | 1,042.00 | -1.88% | 76,200 |
| May 19, 2026 | 1,059.00 | 1,074.00 | 1,057.00 | 1,062.00 | 1,062.00 | 0.47% | 56,500 |
| May 18, 2026 | 1,082.00 | 1,084.00 | 1,049.00 | 1,057.00 | 1,057.00 | -2.40% | 112,500 |
| May 15, 2026 | 1,077.00 | 1,099.00 | 1,075.00 | 1,083.00 | 1,083.00 | 0.84% | 50,700 |
| May 14, 2026 | 1,096.00 | 1,105.00 | 1,073.00 | 1,074.00 | 1,074.00 | 3.67% | 128,000 |
| May 13, 2026 | 1,040.00 | 1,042.00 | 1,030.00 | 1,036.00 | 1,036.00 | -0.10% | 69,900 |
| May 12, 2026 | 1,049.00 | 1,049.00 | 1,036.00 | 1,037.00 | 1,037.00 | -0.67% | 44,800 |
| May 11, 2026 | 1,044.00 | 1,061.00 | 1,043.00 | 1,044.00 | 1,044.00 | 0.19% | 52,300 |
| May 8, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,042.00 | 1,042.00 | -0.95% | 59,000 |
| May 7, 2026 | 1,070.00 | 1,073.00 | 1,050.00 | 1,052.00 | 1,052.00 | -0.85% | 67,600 |
| May 1, 2026 | 1,071.00 | 1,071.00 | 1,060.00 | 1,061.00 | 1,061.00 | -0.66% | 40,200 |
| Apr 30, 2026 | 1,081.00 | 1,084.00 | 1,068.00 | 1,068.00 | 1,068.00 | -1.48% | 58,200 |
| Apr 28, 2026 | 1,078.00 | 1,088.00 | 1,076.00 | 1,084.00 | 1,084.00 | 0.74% | 33,400 |
| Apr 27, 2026 | 1,080.00 | 1,088.00 | 1,075.00 | 1,076.00 | 1,076.00 | -0.28% | 70,900 |
| Apr 24, 2026 | 1,086.00 | 1,091.00 | 1,079.00 | 1,079.00 | 1,079.00 | -1.01% | 32,300 |
| Apr 23, 2026 | 1,100.00 | 1,104.00 | 1,086.00 | 1,090.00 | 1,090.00 | -1.09% | 61,400 |
| Apr 22, 2026 | 1,120.00 | 1,120.00 | 1,102.00 | 1,102.00 | 1,102.00 | -1.17% | 27,600 |
| Apr 21, 2026 | 1,120.00 | 1,126.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.45% | 20,900 |
| Apr 20, 2026 | 1,114.00 | 1,122.00 | 1,110.00 | 1,120.00 | 1,120.00 | 0.72% | 32,200 |
| Apr 17, 2026 | 1,118.00 | 1,124.00 | 1,112.00 | 1,112.00 | 1,112.00 | -0.63% | 27,000 |
| Apr 16, 2026 | 1,125.00 | 1,129.00 | 1,119.00 | 1,119.00 | 1,119.00 | - | 30,800 |
| Apr 15, 2026 | 1,124.00 | 1,130.00 | 1,118.00 | 1,119.00 | 1,119.00 | 0.09% | 34,400 |
| Apr 14, 2026 | 1,121.00 | 1,124.00 | 1,111.00 | 1,118.00 | 1,118.00 | 0.90% | 49,500 |
| Apr 13, 2026 | 1,111.00 | 1,123.00 | 1,104.00 | 1,108.00 | 1,108.00 | -0.72% | 38,700 |
| Apr 10, 2026 | 1,131.00 | 1,135.00 | 1,113.00 | 1,116.00 | 1,116.00 | -0.45% | 47,700 |
| Apr 9, 2026 | 1,131.00 | 1,139.00 | 1,115.00 | 1,121.00 | 1,121.00 | -0.71% | 68,200 |
| Apr 8, 2026 | 1,130.00 | 1,142.00 | 1,124.00 | 1,129.00 | 1,129.00 | 0.62% | 50,500 |
| Apr 7, 2026 | 1,108.00 | 1,123.00 | 1,108.00 | 1,122.00 | 1,122.00 | 1.26% | 37,000 |
| Apr 6, 2026 | 1,107.00 | 1,115.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.27% | 33,200 |
| Apr 3, 2026 | 1,105.00 | 1,118.00 | 1,104.00 | 1,111.00 | 1,111.00 | - | 24,700 |
| Apr 2, 2026 | 1,116.00 | 1,130.00 | 1,104.00 | 1,111.00 | 1,111.00 | 0.09% | 59,700 |
| Apr 1, 2026 | 1,117.00 | 1,118.00 | 1,100.00 | 1,110.00 | 1,110.00 | 1.83% | 73,000 |
| Mar 31, 2026 | 1,089.00 | 1,100.00 | 1,084.00 | 1,090.00 | 1,090.00 | 0.09% | 148,300 |
| Mar 30, 2026 | 1,083.00 | 1,098.00 | 1,075.00 | 1,089.00 | 1,089.00 | -1.45% | 199,300 |
| Mar 27, 2026 | 1,097.00 | 1,111.00 | 1,087.00 | 1,105.00 | 1,105.00 | 0.82% | 159,300 |
| Mar 26, 2026 | 1,098.00 | 1,100.00 | 1,085.00 | 1,096.00 | 1,096.00 | - | 109,600 |
| Mar 25, 2026 | 1,088.00 | 1,098.00 | 1,087.00 | 1,096.00 | 1,096.00 | 1.76% | 67,500 |
| Mar 24, 2026 | 1,068.00 | 1,078.00 | 1,063.00 | 1,077.00 | 1,077.00 | 3.06% | 93,000 |
| Mar 23, 2026 | 1,059.00 | 1,065.00 | 1,042.00 | 1,045.00 | 1,045.00 | -2.61% | 99,700 |
| Mar 19, 2026 | 1,086.00 | 1,095.00 | 1,073.00 | 1,073.00 | 1,073.00 | -1.92% | 111,000 |
| Mar 18, 2026 | 1,083.00 | 1,094.00 | 1,083.00 | 1,094.00 | 1,094.00 | 1.48% | 28,300 |
| Mar 17, 2026 | 1,080.00 | 1,095.00 | 1,076.00 | 1,078.00 | 1,078.00 | 0.19% | 50,400 |
| Mar 16, 2026 | 1,070.00 | 1,076.00 | 1,062.00 | 1,076.00 | 1,076.00 | 0.65% | 45,900 |