&Do Holdings Co.,Ltd. (TYO:3457)
Japan · Delayed Price · Currency is JPY 933.00
+2.00 (0.21%)
Jul 15, 2026, 11:30 AM JST
&Do Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 953.00 | 953.00 | 923.00 | 931.00 | 931.00 | -5.19% | 316,500 |
| Jul 13, 2026 | 975.00 | 984.00 | 972.00 | 982.00 | 982.00 | 1.45% | 47,400 |
| Jul 10, 2026 | 972.00 | 981.00 | 968.00 | 968.00 | 968.00 | - | 61,400 |
| Jul 9, 2026 | 970.00 | 971.00 | 964.00 | 968.00 | 968.00 | -0.21% | 38,400 |
| Jul 8, 2026 | 970.00 | 971.00 | 959.00 | 970.00 | 970.00 | 0.10% | 47,400 |
| Jul 7, 2026 | 967.00 | 971.00 | 960.00 | 969.00 | 969.00 | 1.15% | 86,500 |
| Jul 6, 2026 | 954.00 | 958.00 | 949.00 | 958.00 | 958.00 | 1.05% | 76,000 |
| Jul 3, 2026 | 948.00 | 956.00 | 942.00 | 948.00 | 948.00 | 0.74% | 142,100 |
| Jul 2, 2026 | 942.00 | 946.00 | 937.00 | 941.00 | 941.00 | 1.18% | 153,000 |
| Jul 1, 2026 | 946.00 | 952.00 | 924.00 | 930.00 | 930.00 | -1.59% | 253,700 |
| Jun 30, 2026 | 963.00 | 967.00 | 944.00 | 945.00 | 945.00 | -0.32% | 177,000 |
| Jun 29, 2026 | 935.00 | 964.00 | 931.00 | 948.00 | 948.00 | -3.46% | 477,000 |
| Jun 26, 2026 | 1,039.00 | 1,042.00 | 1,028.00 | 1,028.00 | 982.00 | -1.06% | 222,600 |
| Jun 25, 2026 | 1,037.00 | 1,044.00 | 1,036.00 | 1,039.00 | 992.51 | 0.10% | 83,600 |
| Jun 24, 2026 | 1,036.00 | 1,043.00 | 1,029.00 | 1,038.00 | 991.55 | 0.39% | 88,300 |
| Jun 23, 2026 | 1,033.00 | 1,041.00 | 1,030.00 | 1,034.00 | 987.73 | -0.10% | 68,800 |
| Jun 22, 2026 | 1,031.00 | 1,040.00 | 1,031.00 | 1,035.00 | 988.69 | 0.58% | 74,700 |
| Jun 19, 2026 | 1,028.00 | 1,035.00 | 1,026.00 | 1,029.00 | 982.96 | - | 50,300 |
| Jun 18, 2026 | 1,030.00 | 1,034.00 | 1,023.00 | 1,029.00 | 982.96 | 0.59% | 58,200 |
| Jun 17, 2026 | 1,022.00 | 1,030.00 | 1,021.00 | 1,023.00 | 977.22 | 0.20% | 29,800 |
| Jun 16, 2026 | 1,040.00 | 1,040.00 | 1,021.00 | 1,021.00 | 975.31 | -1.07% | 55,700 |
| Jun 15, 2026 | 1,037.00 | 1,043.00 | 1,032.00 | 1,032.00 | 985.82 | - | 45,700 |
| Jun 12, 2026 | 1,041.00 | 1,045.00 | 1,031.00 | 1,032.00 | 985.82 | -0.58% | 47,900 |
| Jun 11, 2026 | 1,041.00 | 1,043.00 | 1,034.00 | 1,038.00 | 991.55 | -0.19% | 45,600 |
| Jun 10, 2026 | 1,035.00 | 1,044.00 | 1,030.00 | 1,040.00 | 993.46 | 0.58% | 52,500 |
| Jun 9, 2026 | 1,040.00 | 1,049.00 | 1,026.00 | 1,034.00 | 987.73 | 0.39% | 60,600 |
| Jun 8, 2026 | 1,033.00 | 1,050.00 | 1,025.00 | 1,030.00 | 983.91 | -0.39% | 86,300 |
| Jun 5, 2026 | 1,002.00 | 1,034.00 | 1,002.00 | 1,034.00 | 987.73 | 4.02% | 80,900 |
| Jun 4, 2026 | 998.00 | 1,002.00 | 989.00 | 994.00 | 949.52 | -0.40% | 222,100 |
| Jun 3, 2026 | 982.00 | 1,002.00 | 972.00 | 998.00 | 953.34 | 1.63% | 139,100 |
| Jun 2, 2026 | 986.00 | 989.00 | 969.00 | 982.00 | 938.06 | -1.11% | 201,500 |
| Jun 1, 2026 | 1,008.00 | 1,008.00 | 981.00 | 993.00 | 948.57 | -1.39% | 283,700 |
| May 29, 2026 | 1,024.00 | 1,025.00 | 1,005.00 | 1,007.00 | 961.94 | -1.95% | 252,000 |
| May 28, 2026 | 1,028.00 | 1,036.00 | 1,018.00 | 1,027.00 | 981.04 | -0.10% | 141,100 |
| May 27, 2026 | 1,017.00 | 1,034.00 | 1,013.00 | 1,028.00 | 982.00 | 1.48% | 122,600 |
| May 26, 2026 | 1,021.00 | 1,026.00 | 1,006.00 | 1,013.00 | 967.67 | -0.78% | 167,000 |
| May 25, 2026 | 1,063.00 | 1,063.00 | 1,018.00 | 1,021.00 | 975.31 | -3.22% | 130,700 |
| May 22, 2026 | 1,055.00 | 1,061.00 | 1,051.00 | 1,055.00 | 1,007.79 | 0.29% | 30,200 |
| May 21, 2026 | 1,050.00 | 1,065.00 | 1,049.00 | 1,052.00 | 1,004.93 | 0.96% | 40,800 |
| May 20, 2026 | 1,059.00 | 1,059.00 | 1,039.00 | 1,042.00 | 995.37 | -1.88% | 76,200 |
| May 19, 2026 | 1,059.00 | 1,074.00 | 1,057.00 | 1,062.00 | 1,014.48 | 0.47% | 56,500 |
| May 18, 2026 | 1,082.00 | 1,084.00 | 1,049.00 | 1,057.00 | 1,009.70 | -2.40% | 112,500 |
| May 15, 2026 | 1,077.00 | 1,099.00 | 1,075.00 | 1,083.00 | 1,034.54 | 0.84% | 50,700 |
| May 14, 2026 | 1,096.00 | 1,105.00 | 1,073.00 | 1,074.00 | 1,025.94 | 3.67% | 128,000 |
| May 13, 2026 | 1,040.00 | 1,042.00 | 1,030.00 | 1,036.00 | 989.64 | -0.10% | 69,900 |
| May 12, 2026 | 1,049.00 | 1,049.00 | 1,036.00 | 1,037.00 | 990.60 | -0.67% | 44,800 |
| May 11, 2026 | 1,044.00 | 1,061.00 | 1,043.00 | 1,044.00 | 997.28 | 0.19% | 52,300 |
| May 8, 2026 | 1,055.00 | 1,055.00 | 1,040.00 | 1,042.00 | 995.37 | -0.95% | 59,000 |
| May 7, 2026 | 1,070.00 | 1,073.00 | 1,050.00 | 1,052.00 | 1,004.93 | -0.85% | 67,600 |
| May 1, 2026 | 1,071.00 | 1,071.00 | 1,060.00 | 1,061.00 | 1,013.52 | -0.66% | 40,200 |