Doutor Nichires Holdings Co., Ltd. 3087
TSE · Japan · Consumer Services
¥3,165.00-70.00 (-2.16%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,165.00 | -2.16% | ¥3,210.00 | ¥3,210.00 | ¥3,150.00 | 107.30K |
| 2026-10-01 | ¥3,235.00 | +0.62% | ¥3,185.00 | ¥3,235.00 | ¥3,180.00 | 115.50K |
| 2026-09-30 | ¥3,215.00 | +1.10% | ¥3,180.00 | ¥3,240.00 | ¥3,135.00 | 149.30K |
| 2026-09-29 | ¥3,180.00 | -0.47% | ¥3,180.00 | ¥3,195.00 | ¥3,135.00 | 104.60K |
| 2026-09-28 | ¥3,195.00 | -0.47% | ¥3,210.00 | ¥3,215.00 | ¥3,175.00 | 114.20K |
| 2026-09-25 | ¥3,210.00 | 0.00% | ¥3,205.00 | ¥3,220.00 | ¥3,195.00 | 94.60K |
| 2026-09-24 | ¥3,210.00 | -1.68% | ¥3,230.00 | ¥3,245.00 | ¥3,200.00 | 124.60K |
| 2026-09-18 | ¥3,265.00 | +0.46% | ¥3,240.00 | ¥3,270.00 | ¥3,225.00 | 128.90K |
| 2026-09-17 | ¥3,250.00 | +0.31% | ¥3,265.00 | ¥3,275.00 | ¥3,240.00 | 66.70K |
| 2026-09-16 | ¥3,240.00 | -0.61% | ¥3,255.00 | ¥3,280.00 | ¥3,235.00 | 69.90K |
| 2026-09-15 | ¥3,260.00 | -0.76% | ¥3,315.00 | ¥3,320.00 | ¥3,250.00 | 109.80K |
| 2026-09-14 | ¥3,285.00 | +0.31% | ¥3,290.00 | ¥3,325.00 | ¥3,260.00 | 100.80K |
| 2026-09-11 | ¥3,275.00 | -1.06% | ¥3,280.00 | ¥3,305.00 | ¥3,260.00 | 129.70K |
| 2026-09-10 | ¥3,310.00 | +0.91% | ¥3,300.00 | ¥3,320.00 | ¥3,270.00 | 84.80K |
| 2026-09-09 | ¥3,280.00 | -0.76% | ¥3,290.00 | ¥3,310.00 | ¥3,270.00 | 85.90K |
| 2026-09-08 | ¥3,305.00 | +0.76% | ¥3,270.00 | ¥3,325.00 | ¥3,240.00 | 82.80K |
| 2026-09-07 | ¥3,280.00 | -2.38% | ¥3,355.00 | ¥3,355.00 | ¥3,270.00 | 105.10K |
| 2026-09-04 | ¥3,360.00 | -0.44% | ¥3,355.00 | ¥3,385.00 | ¥3,355.00 | 83.80K |
| 2026-09-03 | ¥3,375.00 | -0.59% | ¥3,395.00 | ¥3,430.00 | ¥3,360.00 | 71.60K |
| 2026-09-02 | ¥3,395.00 | -0.88% | ¥3,400.00 | ¥3,425.00 | ¥3,385.00 | 92.90K |
| 2026-09-01 | ¥3,425.00 | +0.59% | ¥3,400.00 | ¥3,440.00 | ¥3,395.00 | 100.00K |
| 2026-08-31 | ¥3,405.00 | -0.15% | ¥3,450.00 | ¥3,455.00 | ¥3,385.00 | 139.00K |
| 2026-08-28 | ¥3,410.00 | +0.44% | ¥3,340.00 | ¥3,410.00 | ¥3,335.00 | 111.30K |
| 2026-08-27 | ¥3,395.00 | -0.15% | ¥3,385.00 | ¥3,420.00 | ¥3,365.00 | 137.30K |
| 2026-08-26 | ¥3,400.00 | +0.74% | ¥3,365.00 | ¥3,410.00 | ¥3,365.00 | 138.60K |
| 2026-08-25 | ¥3,375.00 | +1.50% | ¥3,350.00 | ¥3,415.00 | ¥3,350.00 | 136.00K |
| 2026-08-24 | ¥3,325.00 | +1.06% | ¥3,320.00 | ¥3,345.00 | ¥3,295.00 | 92.30K |
| 2026-08-21 | ¥3,290.00 | +0.15% | ¥3,290.00 | ¥3,320.00 | ¥3,275.00 | 98.10K |
| 2026-08-20 | ¥3,285.00 | +1.70% | ¥3,275.00 | ¥3,315.00 | ¥3,260.00 | 141.10K |
| 2026-08-19 | ¥3,230.00 | +1.41% | ¥3,205.00 | ¥3,250.00 | ¥3,195.00 | 129.30K |
| 2026-08-18 | ¥3,185.00 | +1.11% | ¥3,155.00 | ¥3,190.00 | ¥3,135.00 | 75.20K |
| 2026-08-17 | ¥3,150.00 | -1.72% | ¥3,195.00 | ¥3,210.00 | ¥3,150.00 | 139.00K |
| 2026-08-14 | ¥3,205.00 | +0.47% | ¥3,160.00 | ¥3,235.00 | ¥3,155.00 | 152.90K |
| 2026-08-13 | ¥3,190.00 | +0.47% | ¥3,150.00 | ¥3,215.00 | ¥3,150.00 | 160.10K |
| 2026-08-12 | ¥3,175.00 | +1.44% | ¥3,170.00 | ¥3,200.00 | ¥3,140.00 | 156.90K |
| 2026-08-10 | ¥3,130.00 | +0.48% | ¥3,135.00 | ¥3,155.00 | ¥3,100.00 | 124.00K |
| 2026-08-07 | ¥3,115.00 | 0.00% | ¥3,125.00 | ¥3,150.00 | ¥3,095.00 | 160.30K |
| 2026-08-06 | ¥3,115.00 | +1.47% | ¥3,110.00 | ¥3,120.00 | ¥3,070.00 | 108.60K |
| 2026-08-05 | ¥3,070.00 | -0.65% | ¥3,090.00 | ¥3,125.00 | ¥3,070.00 | 145.40K |
| 2026-08-04 | ¥3,090.00 | -2.37% | ¥3,145.00 | ¥3,155.00 | ¥3,080.00 | 172.90K |
| 2026-08-03 | ¥3,165.00 | -0.94% | ¥3,195.00 | ¥3,210.00 | ¥3,135.00 | 158.90K |
| 2026-07-31 | ¥3,195.00 | -3.33% | ¥3,240.00 | ¥3,285.00 | ¥3,195.00 | 196.70K |
| 2026-07-30 | ¥3,305.00 | -1.49% | ¥3,355.00 | ¥3,360.00 | ¥3,260.00 | 208.00K |
| 2026-07-29 | ¥3,355.00 | +3.23% | ¥3,295.00 | ¥3,400.00 | ¥3,250.00 | 278.40K |
| 2026-07-28 | ¥3,250.00 | +1.25% | ¥3,225.00 | ¥3,270.00 | ¥3,190.00 | 179.70K |
| 2026-07-27 | ¥3,210.00 | +3.88% | ¥3,120.00 | ¥3,220.00 | ¥3,110.00 | 169.90K |
| 2026-07-24 | ¥3,090.00 | +0.82% | ¥3,045.00 | ¥3,120.00 | ¥3,015.00 | 153.20K |
| 2026-07-23 | ¥3,065.00 | -0.65% | ¥3,060.00 | ¥3,115.00 | ¥3,040.00 | 186.90K |
| 2026-07-22 | ¥3,085.00 | +3.63% | ¥2,993.00 | ¥3,125.00 | ¥2,958.00 | 352.40K |
| 2026-07-21 | ¥2,977.00 | +0.64% | ¥2,971.00 | ¥3,030.00 | ¥2,958.00 | 228.60K |
| 2026-07-17 | ¥2,958.00 | +1.51% | ¥2,943.00 | ¥2,983.00 | ¥2,917.00 | 135.90K |
| 2026-07-16 | ¥2,914.00 | +0.07% | ¥2,916.00 | ¥2,973.00 | ¥2,912.00 | 129.50K |
| 2026-07-15 | ¥2,912.00 | -0.68% | ¥2,952.00 | ¥2,973.00 | ¥2,905.00 | 140.60K |
| 2026-07-14 | ¥2,932.00 | +4.71% | ¥2,921.00 | ¥2,990.00 | ¥2,900.00 | 383.20K |
| 2026-07-13 | ¥2,800.00 | +1.60% | ¥2,770.00 | ¥2,818.00 | ¥2,770.00 | 169.10K |
| 2026-07-10 | ¥2,756.00 | -0.04% | ¥2,757.00 | ¥2,762.00 | ¥2,741.00 | 111.20K |
| 2026-07-09 | ¥2,757.00 | -0.54% | ¥2,760.00 | ¥2,764.00 | ¥2,738.00 | 113.60K |
| 2026-07-08 | ¥2,772.00 | +1.02% | ¥2,774.00 | ¥2,794.00 | ¥2,761.00 | 123.00K |
| 2026-07-07 | ¥2,744.00 | -0.54% | ¥2,771.00 | ¥2,777.00 | ¥2,741.00 | 143.70K |
| 2026-07-06 | ¥2,759.00 | +0.69% | ¥2,740.00 | ¥2,770.00 | ¥2,730.00 | 77.20K |
| 2026-07-03 | ¥2,740.00 | +1.11% | ¥2,740.00 | ¥2,766.00 | ¥2,735.00 | 94.70K |
| 2026-07-02 | ¥2,710.00 | +1.61% | ¥2,698.00 | ¥2,734.00 | ¥2,691.00 | 82.00K |
| 2026-07-01 | ¥2,667.00 | -1.70% | ¥2,703.00 | ¥2,718.00 | ¥2,661.00 | 74.00K |
| 2026-06-30 | ¥2,713.00 | -1.42% | ¥2,753.00 | ¥2,770.00 | ¥2,702.00 | 125.60K |
| 2026-06-29 | ¥2,752.00 | +2.30% | ¥2,707.00 | ¥2,767.00 | ¥2,696.00 | 273.70K |
| 2026-06-26 | ¥2,690.00 | +0.82% | ¥2,668.00 | ¥2,695.00 | ¥2,663.00 | 99.90K |
| 2026-06-25 | ¥2,668.00 | 0.00% | ¥2,678.00 | ¥2,684.00 | ¥2,663.00 | 98.10K |
| 2026-06-24 | ¥2,668.00 | +1.25% | ¥2,650.00 | ¥2,689.00 | ¥2,642.00 | 92.80K |
| 2026-06-23 | ¥2,635.00 | +0.30% | ¥2,627.00 | ¥2,647.00 | ¥2,611.00 | 87.30K |
| 2026-06-22 | ¥2,627.00 | -0.76% | ¥2,639.00 | ¥2,650.00 | ¥2,615.00 | 96.00K |
| 2026-06-19 | ¥2,647.00 | +0.30% | ¥2,649.00 | ¥2,654.00 | ¥2,622.00 | 139.60K |
| 2026-06-18 | ¥2,639.00 | -0.38% | ¥2,638.00 | ¥2,645.00 | ¥2,614.00 | 111.80K |
| 2026-06-17 | ¥2,649.00 | +0.19% | ¥2,680.00 | ¥2,696.00 | ¥2,639.00 | 94.00K |
| 2026-06-16 | ¥2,644.00 | -1.42% | ¥2,672.00 | ¥2,674.00 | ¥2,627.00 | 135.40K |
| 2026-06-15 | ¥2,682.00 | +0.19% | ¥2,688.00 | ¥2,694.00 | ¥2,673.00 | 77.30K |
| 2026-06-12 | ¥2,677.00 | -1.11% | ¥2,700.00 | ¥2,707.00 | ¥2,677.00 | 127.40K |
| 2026-06-11 | ¥2,707.00 | +1.39% | ¥2,677.00 | ¥2,716.00 | ¥2,670.00 | 129.70K |
| 2026-06-10 | ¥2,670.00 | +3.45% | ¥2,602.00 | ¥2,670.00 | ¥2,596.00 | 177.70K |
| 2026-06-09 | ¥2,581.00 | -1.79% | ¥2,626.00 | ¥2,632.00 | ¥2,580.00 | 120.60K |
| 2026-06-08 | ¥2,628.00 | +2.06% | ¥2,571.00 | ¥2,628.00 | ¥2,571.00 | 136.40K |
| 2026-06-05 | ¥2,575.00 | -0.12% | ¥2,574.00 | ¥2,606.00 | ¥2,564.00 | 123.20K |
| 2026-06-04 | ¥2,578.00 | -1.11% | ¥2,607.00 | ¥2,609.00 | ¥2,566.00 | 120.60K |
| 2026-06-03 | ¥2,607.00 | -0.08% | ¥2,594.00 | ¥2,614.00 | ¥2,583.00 | 82.50K |
| 2026-06-02 | ¥2,609.00 | 0.00% | ¥2,592.00 | ¥2,614.00 | ¥2,570.00 | 136.20K |
| 2026-06-01 | ¥2,609.00 | -2.03% | ¥2,659.00 | ¥2,659.00 | ¥2,601.00 | 159.10K |
| 2026-05-29 | ¥2,663.00 | +0.23% | ¥2,650.00 | ¥2,699.00 | ¥2,650.00 | 91.80K |
| 2026-05-28 | ¥2,657.00 | -0.86% | ¥2,683.00 | ¥2,702.00 | ¥2,647.00 | 95.80K |
| 2026-05-27 | ¥2,680.00 | +0.64% | ¥2,640.00 | ¥2,680.00 | ¥2,628.00 | 102.00K |
| 2026-05-26 | ¥2,663.00 | -1.81% | ¥2,711.00 | ¥2,714.00 | ¥2,662.00 | 137.40K |
| 2026-05-25 | ¥2,712.00 | -4.17% | ¥2,805.00 | ¥2,806.00 | ¥2,700.00 | 216.20K |