&Do Holdings Co.,Ltd. (TYO:3457)
Japan · Delayed Price · Currency is JPY 897.00
-14.00 (-1.54%)
Sep 29, 2026, 3:30 PM JST
&Do Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 3, 2026 | 936.00 | 936.00 | 926.00 | 926.00 | 926.00 | -1.07% | 82,300 |
| Jul 31, 2026 | 949.00 | 950.00 | 936.00 | 936.00 | 936.00 | -1.47% | 58,600 |
| Jul 30, 2026 | 960.00 | 960.00 | 947.00 | 950.00 | 950.00 | -1.14% | 74,100 |
| Jul 29, 2026 | 940.00 | 966.00 | 938.00 | 961.00 | 961.00 | 2.67% | 91,900 |
| Jul 28, 2026 | 933.00 | 945.00 | 933.00 | 936.00 | 936.00 | -0.21% | 67,900 |
| Jul 27, 2026 | 928.00 | 939.00 | 928.00 | 938.00 | 938.00 | 1.08% | 83,100 |
| Jul 24, 2026 | 935.00 | 935.00 | 926.00 | 928.00 | 928.00 | -0.75% | 92,900 |
| Jul 23, 2026 | 944.00 | 945.00 | 933.00 | 935.00 | 935.00 | -0.43% | 64,100 |
| Jul 22, 2026 | 945.00 | 945.00 | 935.00 | 939.00 | 939.00 | 0.32% | 64,700 |
| Jul 21, 2026 | 943.00 | 951.00 | 933.00 | 936.00 | 936.00 | 0.43% | 66,600 |
| Jul 17, 2026 | 933.00 | 945.00 | 931.00 | 932.00 | 932.00 | 0.22% | 126,100 |
| Jul 16, 2026 | 927.00 | 937.00 | 924.00 | 930.00 | 930.00 | 0.32% | 140,300 |
| Jul 15, 2026 | 932.00 | 935.00 | 927.00 | 927.00 | 927.00 | -0.43% | 146,800 |