Doshisha Co.,Ltd. (TYO:7483)
Japan · Delayed Price · Currency is JPY 2,845.00
-33.00 (-1.15%)
Jun 16, 2026, 3:30 PM JST
Doshisha Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 2,882.00 | 2,912.00 | 2,875.00 | 2,894.00 | 2,894.00 | 0.56% | 87,100 |
| Jun 11, 2026 | 2,878.00 | 2,890.00 | 2,856.00 | 2,878.00 | 2,878.00 | -0.28% | 49,300 |
| Jun 10, 2026 | 2,869.00 | 2,898.00 | 2,861.00 | 2,886.00 | 2,886.00 | 1.02% | 59,900 |
| Jun 9, 2026 | 2,895.00 | 2,926.00 | 2,857.00 | 2,857.00 | 2,857.00 | -0.94% | 80,300 |
| Jun 8, 2026 | 2,851.00 | 2,886.00 | 2,850.00 | 2,884.00 | 2,884.00 | 0.73% | 77,900 |
| Jun 5, 2026 | 2,850.00 | 2,892.00 | 2,842.00 | 2,863.00 | 2,863.00 | 1.17% | 61,800 |
| Jun 4, 2026 | 2,850.00 | 2,866.00 | 2,825.00 | 2,830.00 | 2,830.00 | -1.15% | 70,000 |
| Jun 3, 2026 | 2,892.00 | 2,900.00 | 2,863.00 | 2,863.00 | 2,863.00 | -1.55% | 108,100 |
| Jun 2, 2026 | 2,887.00 | 2,930.00 | 2,855.00 | 2,908.00 | 2,908.00 | -0.34% | 88,300 |
| Jun 1, 2026 | 2,958.00 | 2,963.00 | 2,899.00 | 2,918.00 | 2,918.00 | -1.35% | 90,400 |
| May 29, 2026 | 2,969.00 | 3,010.00 | 2,938.00 | 2,958.00 | 2,958.00 | 0.89% | 111,100 |
| May 28, 2026 | 2,933.00 | 2,960.00 | 2,919.00 | 2,932.00 | 2,932.00 | -0.03% | 80,900 |
| May 27, 2026 | 2,967.00 | 2,987.00 | 2,905.00 | 2,933.00 | 2,933.00 | -1.15% | 83,000 |
| May 26, 2026 | 2,951.00 | 2,990.00 | 2,949.00 | 2,967.00 | 2,967.00 | -0.30% | 72,300 |
| May 25, 2026 | 2,992.00 | 3,010.00 | 2,954.00 | 2,976.00 | 2,976.00 | -0.53% | 77,900 |
| May 22, 2026 | 2,980.00 | 2,994.00 | 2,949.00 | 2,992.00 | 2,992.00 | 0.50% | 78,900 |
| May 21, 2026 | 3,030.00 | 3,050.00 | 2,977.00 | 2,977.00 | 2,977.00 | -1.75% | 65,700 |
| May 20, 2026 | 3,040.00 | 3,060.00 | 3,015.00 | 3,030.00 | 3,030.00 | -0.33% | 88,700 |
| May 19, 2026 | 3,055.00 | 3,065.00 | 3,020.00 | 3,040.00 | 3,040.00 | 0.33% | 110,000 |
| May 18, 2026 | 3,055.00 | 3,055.00 | 3,005.00 | 3,030.00 | 3,030.00 | -0.82% | 83,800 |
| May 15, 2026 | 3,000.00 | 3,060.00 | 3,000.00 | 3,055.00 | 3,055.00 | 1.50% | 85,000 |
| May 14, 2026 | 2,975.00 | 3,010.00 | 2,927.00 | 3,010.00 | 3,010.00 | 0.84% | 199,700 |
| May 13, 2026 | 3,000.00 | 3,115.00 | 2,985.00 | 2,985.00 | 2,985.00 | -7.01% | 363,100 |
| May 12, 2026 | 3,265.00 | 3,270.00 | 3,175.00 | 3,210.00 | 3,210.00 | - | 81,200 |
| May 11, 2026 | 3,235.00 | 3,255.00 | 3,210.00 | 3,210.00 | 3,210.00 | -1.08% | 73,400 |
| May 8, 2026 | 3,265.00 | 3,265.00 | 3,195.00 | 3,245.00 | 3,245.00 | -0.61% | 64,500 |
| May 7, 2026 | 3,280.00 | 3,300.00 | 3,250.00 | 3,265.00 | 3,265.00 | 0.62% | 82,200 |
| May 1, 2026 | 3,265.00 | 3,265.00 | 3,205.00 | 3,245.00 | 3,245.00 | -0.92% | 48,700 |
| Apr 30, 2026 | 3,260.00 | 3,295.00 | 3,225.00 | 3,275.00 | 3,275.00 | -1.21% | 64,100 |
| Apr 28, 2026 | 3,260.00 | 3,315.00 | 3,260.00 | 3,315.00 | 3,315.00 | 1.38% | 45,600 |
| Apr 27, 2026 | 3,305.00 | 3,310.00 | 3,265.00 | 3,270.00 | 3,270.00 | -1.65% | 52,200 |
| Apr 24, 2026 | 3,365.00 | 3,375.00 | 3,290.00 | 3,325.00 | 3,325.00 | -0.60% | 42,100 |
| Apr 23, 2026 | 3,305.00 | 3,345.00 | 3,295.00 | 3,345.00 | 3,345.00 | 0.45% | 71,300 |
| Apr 22, 2026 | 3,350.00 | 3,370.00 | 3,325.00 | 3,330.00 | 3,330.00 | -1.19% | 60,500 |
| Apr 21, 2026 | 3,400.00 | 3,415.00 | 3,350.00 | 3,370.00 | 3,370.00 | -0.30% | 42,400 |
| Apr 20, 2026 | 3,400.00 | 3,400.00 | 3,330.00 | 3,380.00 | 3,380.00 | -0.73% | 70,400 |
| Apr 17, 2026 | 3,445.00 | 3,445.00 | 3,395.00 | 3,405.00 | 3,405.00 | -0.87% | 82,300 |
| Apr 16, 2026 | 3,465.00 | 3,475.00 | 3,430.00 | 3,435.00 | 3,435.00 | -0.29% | 61,700 |
| Apr 15, 2026 | 3,460.00 | 3,475.00 | 3,430.00 | 3,445.00 | 3,445.00 | 0.15% | 60,400 |
| Apr 14, 2026 | 3,475.00 | 3,475.00 | 3,425.00 | 3,440.00 | 3,440.00 | -0.15% | 70,000 |
| Apr 13, 2026 | 3,485.00 | 3,505.00 | 3,445.00 | 3,445.00 | 3,445.00 | -1.57% | 76,400 |
| Apr 10, 2026 | 3,530.00 | 3,560.00 | 3,490.00 | 3,500.00 | 3,500.00 | -0.85% | 94,500 |
| Apr 9, 2026 | 3,540.00 | 3,590.00 | 3,515.00 | 3,530.00 | 3,530.00 | -0.14% | 83,400 |
| Apr 8, 2026 | 3,500.00 | 3,535.00 | 3,480.00 | 3,535.00 | 3,535.00 | 2.61% | 74,500 |
| Apr 7, 2026 | 3,440.00 | 3,455.00 | 3,410.00 | 3,445.00 | 3,445.00 | 1.03% | 42,900 |
| Apr 6, 2026 | 3,395.00 | 3,440.00 | 3,395.00 | 3,410.00 | 3,410.00 | -0.44% | 57,100 |
| Apr 3, 2026 | 3,410.00 | 3,440.00 | 3,405.00 | 3,425.00 | 3,425.00 | 0.59% | 97,500 |
| Apr 2, 2026 | 3,450.00 | 3,480.00 | 3,390.00 | 3,405.00 | 3,405.00 | -1.02% | 83,200 |
| Apr 1, 2026 | 3,375.00 | 3,440.00 | 3,355.00 | 3,440.00 | 3,440.00 | 3.15% | 114,100 |
| Mar 31, 2026 | 3,320.00 | 3,345.00 | 3,270.00 | 3,335.00 | 3,335.00 | - | 99,300 |