&Do Holdings Co.,Ltd. (TYO:3457)
Japan · Delayed Price · Currency is JPY 813.00
-7.00 (-0.85%)
Oct 19, 2026, 3:30 PM JST
&Do Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 819.00 | 820.00 | 809.00 | 813.00 | 813.00 | -0.85% | 63,500 |
| Oct 16, 2026 | 812.00 | 823.00 | 808.00 | 820.00 | 820.00 | 2.37% | 117,200 |
| Oct 15, 2026 | 811.00 | 813.00 | 801.00 | 801.00 | 801.00 | -1.35% | 193,700 |
| Oct 14, 2026 | 810.00 | 815.00 | 803.00 | 812.00 | 812.00 | 0.25% | 77,700 |
| Oct 13, 2026 | 811.00 | 812.00 | 800.00 | 810.00 | 810.00 | - | 164,700 |
| Oct 9, 2026 | 811.00 | 828.00 | 808.00 | 810.00 | 810.00 | -0.98% | 232,100 |
| Oct 8, 2026 | 810.00 | 820.00 | 801.00 | 818.00 | 818.00 | 0.99% | 267,100 |
| Oct 7, 2026 | 820.00 | 826.00 | 810.00 | 810.00 | 810.00 | -1.22% | 170,400 |
| Oct 6, 2026 | 822.00 | 826.00 | 814.00 | 820.00 | 820.00 | -0.49% | 359,200 |
| Oct 5, 2026 | 837.00 | 838.00 | 820.00 | 824.00 | 824.00 | -1.20% | 431,100 |
| Oct 2, 2026 | 870.00 | 870.00 | 833.00 | 834.00 | 834.00 | -4.25% | 488,400 |
| Oct 1, 2026 | 876.00 | 880.00 | 871.00 | 871.00 | 871.00 | -0.91% | 431,300 |
| Sep 30, 2026 | 897.00 | 897.00 | 874.00 | 879.00 | 879.00 | -2.01% | 378,300 |
| Sep 29, 2026 | 911.00 | 913.00 | 897.00 | 897.00 | 897.00 | -1.54% | 232,100 |
| Sep 28, 2026 | 915.00 | 917.00 | 911.00 | 911.00 | 911.00 | -0.11% | 70,000 |
| Sep 25, 2026 | 916.00 | 919.00 | 911.00 | 912.00 | 912.00 | -0.33% | 69,000 |
| Sep 24, 2026 | 922.00 | 923.00 | 915.00 | 915.00 | 915.00 | -0.87% | 60,700 |
| Sep 18, 2026 | 925.00 | 928.00 | 921.00 | 923.00 | 923.00 | -0.32% | 40,300 |
| Sep 17, 2026 | 917.00 | 926.00 | 917.00 | 926.00 | 926.00 | 0.87% | 69,900 |
| Sep 16, 2026 | 920.00 | 920.00 | 915.00 | 918.00 | 918.00 | 0.22% | 40,200 |
| Sep 15, 2026 | 920.00 | 923.00 | 914.00 | 916.00 | 916.00 | -0.65% | 59,500 |
| Sep 14, 2026 | 911.00 | 922.00 | 911.00 | 922.00 | 922.00 | 1.21% | 71,600 |
| Sep 11, 2026 | 915.00 | 918.00 | 907.00 | 911.00 | 911.00 | -1.09% | 204,000 |
| Sep 10, 2026 | 916.00 | 921.00 | 913.00 | 921.00 | 921.00 | 0.33% | 166,900 |
| Sep 9, 2026 | 924.00 | 924.00 | 918.00 | 918.00 | 918.00 | -0.76% | 103,600 |
| Sep 8, 2026 | 930.00 | 931.00 | 925.00 | 925.00 | 925.00 | -1.07% | 72,100 |
| Sep 7, 2026 | 934.00 | 938.00 | 930.00 | 935.00 | 935.00 | -0.21% | 58,300 |
| Sep 4, 2026 | 933.00 | 937.00 | 932.00 | 937.00 | 937.00 | 0.32% | 68,500 |
| Sep 3, 2026 | 936.00 | 938.00 | 933.00 | 934.00 | 934.00 | 0.21% | 52,800 |
| Sep 2, 2026 | 936.00 | 943.00 | 931.00 | 932.00 | 932.00 | -0.96% | 94,600 |
| Sep 1, 2026 | 935.00 | 941.00 | 932.00 | 941.00 | 941.00 | 0.75% | 66,000 |
| Aug 31, 2026 | 940.00 | 940.00 | 932.00 | 934.00 | 934.00 | -0.53% | 73,000 |
| Aug 28, 2026 | 939.00 | 943.00 | 934.00 | 939.00 | 939.00 | 0.21% | 60,400 |
| Aug 27, 2026 | 934.00 | 939.00 | 932.00 | 937.00 | 937.00 | 0.32% | 124,900 |
| Aug 26, 2026 | 929.00 | 934.00 | 927.00 | 934.00 | 934.00 | 0.65% | 59,800 |
| Aug 25, 2026 | 930.00 | 937.00 | 924.00 | 928.00 | 928.00 | -0.32% | 73,100 |
| Aug 24, 2026 | 933.00 | 938.00 | 927.00 | 931.00 | 931.00 | 0.22% | 84,500 |
| Aug 21, 2026 | 924.00 | 930.00 | 924.00 | 929.00 | 929.00 | 0.87% | 121,700 |
| Aug 20, 2026 | 922.00 | 927.00 | 916.00 | 921.00 | 921.00 | 0.22% | 153,200 |
| Aug 19, 2026 | 921.00 | 922.00 | 913.00 | 919.00 | 919.00 | -0.54% | 330,800 |
| Aug 18, 2026 | 926.00 | 927.00 | 917.00 | 924.00 | 924.00 | 0.22% | 186,600 |
| Aug 17, 2026 | 924.00 | 929.00 | 911.00 | 922.00 | 922.00 | -1.50% | 380,500 |
| Aug 14, 2026 | 942.00 | 946.00 | 933.00 | 936.00 | 936.00 | -1.47% | 109,700 |
| Aug 13, 2026 | 939.00 | 952.00 | 935.00 | 950.00 | 950.00 | 1.39% | 60,900 |
| Aug 12, 2026 | 927.00 | 937.00 | 927.00 | 937.00 | 937.00 | 1.30% | 84,200 |
| Aug 10, 2026 | 925.00 | 932.00 | 923.00 | 925.00 | 925.00 | - | 86,200 |
| Aug 7, 2026 | 925.00 | 931.00 | 925.00 | 925.00 | 925.00 | - | 48,600 |
| Aug 6, 2026 | 924.00 | 928.00 | 918.00 | 925.00 | 925.00 | 0.33% | 101,800 |
| Aug 5, 2026 | 920.00 | 925.00 | 916.00 | 922.00 | 922.00 | 0.22% | 65,600 |
| Aug 4, 2026 | 929.00 | 931.00 | 919.00 | 920.00 | 920.00 | -0.65% | 131,400 |