Doshisha Co.,Ltd. (TYO:7483)
Japan · Delayed Price · Currency is JPY 2,971.00
-17.00 (-0.57%)
Jul 24, 2026, 3:30 PM JST
Doshisha Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 2,988.00 | 2,989.00 | 2,955.00 | 2,971.00 | 2,971.00 | -0.57% | 55,100 |
| Jul 23, 2026 | 2,974.00 | 2,988.00 | 2,967.00 | 2,988.00 | 2,988.00 | 0.54% | 43,800 |
| Jul 22, 2026 | 2,971.00 | 2,983.00 | 2,957.00 | 2,972.00 | 2,972.00 | 0.03% | 53,200 |
| Jul 21, 2026 | 2,931.00 | 2,986.00 | 2,931.00 | 2,971.00 | 2,971.00 | 1.40% | 64,300 |
| Jul 17, 2026 | 2,959.00 | 2,983.00 | 2,911.00 | 2,930.00 | 2,930.00 | -0.98% | 49,100 |
| Jul 16, 2026 | 2,970.00 | 2,985.00 | 2,938.00 | 2,959.00 | 2,959.00 | -0.17% | 52,800 |
| Jul 15, 2026 | 2,950.00 | 2,967.00 | 2,946.00 | 2,964.00 | 2,964.00 | 0.82% | 48,700 |
| Jul 14, 2026 | 2,965.00 | 2,967.00 | 2,940.00 | 2,940.00 | 2,940.00 | 0.31% | 35,500 |
| Jul 13, 2026 | 2,940.00 | 2,959.00 | 2,930.00 | 2,931.00 | 2,931.00 | 0.31% | 60,500 |
| Jul 10, 2026 | 2,940.00 | 2,940.00 | 2,905.00 | 2,922.00 | 2,922.00 | -0.10% | 61,700 |
| Jul 9, 2026 | 2,940.00 | 2,947.00 | 2,916.00 | 2,925.00 | 2,925.00 | -0.58% | 75,000 |
| Jul 8, 2026 | 2,925.00 | 2,963.00 | 2,920.00 | 2,942.00 | 2,942.00 | 1.03% | 70,700 |
| Jul 7, 2026 | 2,920.00 | 2,934.00 | 2,901.00 | 2,912.00 | 2,912.00 | 0.03% | 103,700 |
| Jul 6, 2026 | 2,875.00 | 2,911.00 | 2,875.00 | 2,911.00 | 2,911.00 | 1.29% | 62,000 |
| Jul 3, 2026 | 2,887.00 | 2,909.00 | 2,870.00 | 2,874.00 | 2,874.00 | 0.52% | 58,900 |
| Jul 2, 2026 | 2,850.00 | 2,869.00 | 2,843.00 | 2,859.00 | 2,859.00 | 1.45% | 75,600 |
| Jul 1, 2026 | 2,835.00 | 2,842.00 | 2,816.00 | 2,818.00 | 2,818.00 | -0.77% | 65,100 |
| Jun 30, 2026 | 2,891.00 | 2,891.00 | 2,838.00 | 2,840.00 | 2,840.00 | -1.63% | 103,400 |
| Jun 29, 2026 | 2,870.00 | 2,920.00 | 2,870.00 | 2,887.00 | 2,887.00 | 0.87% | 72,800 |
| Jun 26, 2026 | 2,823.00 | 2,871.00 | 2,820.00 | 2,862.00 | 2,862.00 | 0.92% | 78,500 |
| Jun 25, 2026 | 2,865.00 | 2,870.00 | 2,834.00 | 2,836.00 | 2,836.00 | -0.42% | 61,500 |
| Jun 24, 2026 | 2,845.00 | 2,853.00 | 2,829.00 | 2,848.00 | 2,848.00 | 0.85% | 56,500 |
| Jun 23, 2026 | 2,831.00 | 2,844.00 | 2,813.00 | 2,824.00 | 2,824.00 | -0.25% | 57,700 |
| Jun 22, 2026 | 2,864.00 | 2,873.00 | 2,828.00 | 2,831.00 | 2,831.00 | -1.15% | 47,900 |
| Jun 19, 2026 | 2,822.00 | 2,864.00 | 2,822.00 | 2,864.00 | 2,864.00 | 1.27% | 98,000 |
| Jun 18, 2026 | 2,846.00 | 2,850.00 | 2,812.00 | 2,828.00 | 2,828.00 | -0.04% | 81,800 |
| Jun 17, 2026 | 2,861.00 | 2,885.00 | 2,829.00 | 2,829.00 | 2,829.00 | -0.56% | 64,200 |
| Jun 16, 2026 | 2,870.00 | 2,870.00 | 2,825.00 | 2,845.00 | 2,845.00 | -1.15% | 73,400 |
| Jun 15, 2026 | 2,910.00 | 2,927.00 | 2,871.00 | 2,878.00 | 2,878.00 | -0.55% | 56,900 |
| 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 |