&Do Holdings Co.,Ltd. (TYO:3457)
Japan · Delayed Price · Currency is JPY 1,029.00
0.00 (0.00%)
Jun 19, 2026, 3:30 PM JST
&Do Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,028.00 | 1,035.00 | 1,026.00 | 1,029.00 | 1,029.00 | - | 50,300 |
| Jun 18, 2026 | 1,030.00 | 1,034.00 | 1,023.00 | 1,029.00 | 1,029.00 | 0.59% | 58,200 |
| Jun 17, 2026 | 1,022.00 | 1,030.00 | 1,021.00 | 1,023.00 | 1,023.00 | 0.20% | 29,800 |
| Jun 16, 2026 | 1,040.00 | 1,040.00 | 1,021.00 | 1,021.00 | 1,021.00 | -1.07% | 55,700 |
| Jun 15, 2026 | 1,037.00 | 1,043.00 | 1,032.00 | 1,032.00 | 1,032.00 | - | 45,700 |
| Jun 12, 2026 | 1,041.00 | 1,045.00 | 1,031.00 | 1,032.00 | 1,032.00 | -0.58% | 47,900 |
| Jun 11, 2026 | 1,041.00 | 1,043.00 | 1,034.00 | 1,038.00 | 1,038.00 | -0.19% | 45,600 |
| Jun 10, 2026 | 1,035.00 | 1,044.00 | 1,030.00 | 1,040.00 | 1,040.00 | 0.58% | 52,500 |
| Jun 9, 2026 | 1,040.00 | 1,049.00 | 1,026.00 | 1,034.00 | 1,034.00 | 0.39% | 60,600 |
| Jun 8, 2026 | 1,033.00 | 1,050.00 | 1,025.00 | 1,030.00 | 1,030.00 | -0.39% | 86,300 |
| Jun 5, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,034.00 | 1,034.00 | 4.02% | 80,900 |
| Jun 4, 2026 | 998.00 | 1,002.00 | 989.00 | 994.00 | 994.00 | -0.40% | 222,100 |
| Jun 3, 2026 | 982.00 | 1,002.00 | 972.00 | 998.00 | 998.00 | 1.63% | 139,100 |
| Jun 2, 2026 | 986.00 | 989.00 | 969.00 | 982.00 | 982.00 | -1.11% | 201,500 |
| Jun 1, 2026 | 1,008.00 | 1,008.00 | 981.00 | 993.00 | 993.00 | -1.39% | 283,700 |
| 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 |