&Do Holdings Co.Ltd. 3457
TSE · Japan · Finance
¥842.00-29.00 (-3.33%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥842.00 | -3.33% | ¥870.00 | ¥870.00 | ¥840.00 | 283.70K |
| 2026-10-01 | ¥871.00 | -0.91% | ¥876.00 | ¥880.00 | ¥871.00 | 431.30K |
| 2026-09-30 | ¥879.00 | -2.01% | ¥897.00 | ¥897.00 | ¥874.00 | 378.30K |
| 2026-09-29 | ¥897.00 | -1.54% | ¥911.00 | ¥913.00 | ¥897.00 | 232.10K |
| 2026-09-28 | ¥911.00 | -0.11% | ¥915.00 | ¥917.00 | ¥911.00 | 70.00K |
| 2026-09-25 | ¥912.00 | -0.33% | ¥916.00 | ¥919.00 | ¥911.00 | 69.00K |
| 2026-09-24 | ¥915.00 | -0.87% | ¥922.00 | ¥923.00 | ¥915.00 | 60.70K |
| 2026-09-18 | ¥923.00 | -0.32% | ¥925.00 | ¥928.00 | ¥921.00 | 40.30K |
| 2026-09-17 | ¥926.00 | +0.87% | ¥917.00 | ¥926.00 | ¥917.00 | 69.90K |
| 2026-09-16 | ¥918.00 | +0.22% | ¥920.00 | ¥920.00 | ¥915.00 | 40.20K |
| 2026-09-15 | ¥916.00 | -0.65% | ¥920.00 | ¥923.00 | ¥914.00 | 59.50K |
| 2026-09-14 | ¥922.00 | +1.21% | ¥911.00 | ¥922.00 | ¥911.00 | 71.60K |
| 2026-09-11 | ¥911.00 | -1.09% | ¥915.00 | ¥918.00 | ¥907.00 | 204.00K |
| 2026-09-10 | ¥921.00 | +0.33% | ¥916.00 | ¥921.00 | ¥913.00 | 166.90K |
| 2026-09-09 | ¥918.00 | -0.76% | ¥924.00 | ¥924.00 | ¥918.00 | 103.60K |
| 2026-09-08 | ¥925.00 | -1.07% | ¥930.00 | ¥931.00 | ¥925.00 | 72.10K |
| 2026-09-07 | ¥935.00 | -0.21% | ¥934.00 | ¥938.00 | ¥930.00 | 58.30K |
| 2026-09-04 | ¥937.00 | +0.32% | ¥933.00 | ¥937.00 | ¥932.00 | 68.50K |
| 2026-09-03 | ¥934.00 | +0.21% | ¥936.00 | ¥938.00 | ¥933.00 | 52.80K |
| 2026-09-02 | ¥932.00 | -0.96% | ¥936.00 | ¥943.00 | ¥931.00 | 94.60K |
| 2026-09-01 | ¥941.00 | +0.75% | ¥935.00 | ¥941.00 | ¥932.00 | 66.00K |
| 2026-08-31 | ¥934.00 | -0.53% | ¥940.00 | ¥940.00 | ¥932.00 | 73.00K |
| 2026-08-28 | ¥939.00 | +0.21% | ¥939.00 | ¥943.00 | ¥934.00 | 60.40K |
| 2026-08-27 | ¥937.00 | +0.32% | ¥934.00 | ¥939.00 | ¥932.00 | 124.90K |
| 2026-08-26 | ¥934.00 | +0.65% | ¥929.00 | ¥934.00 | ¥927.00 | 59.80K |
| 2026-08-25 | ¥928.00 | -0.32% | ¥930.00 | ¥937.00 | ¥924.00 | 73.10K |
| 2026-08-24 | ¥931.00 | +0.22% | ¥933.00 | ¥938.00 | ¥927.00 | 84.50K |
| 2026-08-21 | ¥929.00 | +0.87% | ¥924.00 | ¥930.00 | ¥924.00 | 121.70K |
| 2026-08-20 | ¥921.00 | +0.22% | ¥922.00 | ¥927.00 | ¥916.00 | 153.20K |
| 2026-08-19 | ¥919.00 | -0.54% | ¥921.00 | ¥922.00 | ¥913.00 | 330.80K |
| 2026-08-18 | ¥924.00 | +0.22% | ¥926.00 | ¥927.00 | ¥917.00 | 186.60K |
| 2026-08-17 | ¥922.00 | -1.50% | ¥924.00 | ¥929.00 | ¥911.00 | 380.50K |
| 2026-08-14 | ¥936.00 | -1.47% | ¥942.00 | ¥946.00 | ¥933.00 | 109.70K |
| 2026-08-13 | ¥950.00 | +1.39% | ¥939.00 | ¥952.00 | ¥935.00 | 60.90K |
| 2026-08-12 | ¥937.00 | +1.30% | ¥927.00 | ¥937.00 | ¥927.00 | 84.20K |
| 2026-08-10 | ¥925.00 | 0.00% | ¥925.00 | ¥932.00 | ¥923.00 | 86.20K |
| 2026-08-07 | ¥925.00 | 0.00% | ¥925.00 | ¥931.00 | ¥925.00 | 48.60K |
| 2026-08-06 | ¥925.00 | +0.33% | ¥924.00 | ¥928.00 | ¥918.00 | 101.80K |
| 2026-08-05 | ¥922.00 | +0.22% | ¥920.00 | ¥925.00 | ¥916.00 | 65.60K |
| 2026-08-04 | ¥920.00 | -0.65% | ¥929.00 | ¥931.00 | ¥919.00 | 131.40K |
| 2026-08-03 | ¥926.00 | -1.07% | ¥936.00 | ¥936.00 | ¥926.00 | 82.30K |
| 2026-07-31 | ¥936.00 | -1.47% | ¥949.00 | ¥950.00 | ¥936.00 | 58.60K |
| 2026-07-30 | ¥950.00 | -1.14% | ¥960.00 | ¥960.00 | ¥947.00 | 74.10K |
| 2026-07-29 | ¥961.00 | +2.67% | ¥940.00 | ¥966.00 | ¥938.00 | 91.90K |
| 2026-07-28 | ¥936.00 | -0.21% | ¥933.00 | ¥945.00 | ¥933.00 | 67.90K |
| 2026-07-27 | ¥938.00 | +1.08% | ¥928.00 | ¥939.00 | ¥928.00 | 83.10K |
| 2026-07-24 | ¥928.00 | -0.75% | ¥935.00 | ¥935.00 | ¥926.00 | 92.90K |
| 2026-07-23 | ¥935.00 | -0.43% | ¥944.00 | ¥945.00 | ¥933.00 | 64.10K |
| 2026-07-22 | ¥939.00 | +0.32% | ¥945.00 | ¥945.00 | ¥935.00 | 64.70K |
| 2026-07-21 | ¥936.00 | +0.43% | ¥943.00 | ¥951.00 | ¥933.00 | 66.60K |
| 2026-07-17 | ¥932.00 | +0.22% | ¥933.00 | ¥945.00 | ¥931.00 | 126.10K |
| 2026-07-16 | ¥930.00 | +0.32% | ¥927.00 | ¥937.00 | ¥924.00 | 140.30K |
| 2026-07-15 | ¥927.00 | -0.43% | ¥932.00 | ¥935.00 | ¥927.00 | 146.80K |
| 2026-07-14 | ¥931.00 | -5.19% | ¥953.00 | ¥953.00 | ¥923.00 | 316.50K |
| 2026-07-13 | ¥982.00 | +1.45% | ¥975.00 | ¥984.00 | ¥972.00 | 47.40K |
| 2026-07-10 | ¥968.00 | 0.00% | ¥972.00 | ¥981.00 | ¥968.00 | 61.40K |
| 2026-07-09 | ¥968.00 | -0.21% | ¥970.00 | ¥971.00 | ¥964.00 | 38.40K |
| 2026-07-08 | ¥970.00 | +0.10% | ¥970.00 | ¥971.00 | ¥959.00 | 47.40K |
| 2026-07-07 | ¥969.00 | +1.15% | ¥967.00 | ¥971.00 | ¥960.00 | 86.50K |
| 2026-07-06 | ¥958.00 | +1.05% | ¥954.00 | ¥958.00 | ¥949.00 | 76.00K |
| 2026-07-03 | ¥948.00 | +0.74% | ¥948.00 | ¥956.00 | ¥942.00 | 142.10K |
| 2026-07-02 | ¥941.00 | +1.18% | ¥942.00 | ¥946.00 | ¥937.00 | 153.00K |
| 2026-07-01 | ¥930.00 | -1.59% | ¥946.00 | ¥952.00 | ¥924.00 | 253.70K |
| 2026-06-30 | ¥945.00 | -0.32% | ¥963.00 | ¥967.00 | ¥944.00 | 177.00K |
| 2026-06-29 | ¥948.00 | -7.78% | ¥935.00 | ¥964.00 | ¥931.00 | 477.00K |
| 2026-06-26 | ¥1,028.00 | -1.06% | ¥1,039.00 | ¥1,042.00 | ¥1,028.00 | 222.60K |
| 2026-06-25 | ¥1,039.00 | +0.10% | ¥1,037.00 | ¥1,044.00 | ¥1,036.00 | 83.60K |
| 2026-06-24 | ¥1,038.00 | +0.39% | ¥1,036.00 | ¥1,043.00 | ¥1,029.00 | 88.30K |
| 2026-06-23 | ¥1,034.00 | -0.10% | ¥1,033.00 | ¥1,041.00 | ¥1,030.00 | 68.80K |
| 2026-06-22 | ¥1,035.00 | +0.58% | ¥1,031.00 | ¥1,040.00 | ¥1,031.00 | 74.70K |
| 2026-06-19 | ¥1,029.00 | 0.00% | ¥1,028.00 | ¥1,035.00 | ¥1,026.00 | 50.30K |
| 2026-06-18 | ¥1,029.00 | +0.59% | ¥1,030.00 | ¥1,034.00 | ¥1,023.00 | 58.20K |
| 2026-06-17 | ¥1,023.00 | +0.20% | ¥1,022.00 | ¥1,030.00 | ¥1,021.00 | 29.80K |
| 2026-06-16 | ¥1,021.00 | -1.07% | ¥1,040.00 | ¥1,040.00 | ¥1,021.00 | 55.70K |
| 2026-06-15 | ¥1,032.00 | 0.00% | ¥1,037.00 | ¥1,043.00 | ¥1,032.00 | 45.70K |
| 2026-06-12 | ¥1,032.00 | -0.58% | ¥1,041.00 | ¥1,045.00 | ¥1,031.00 | 47.90K |
| 2026-06-11 | ¥1,038.00 | -0.19% | ¥1,041.00 | ¥1,043.00 | ¥1,034.00 | 45.60K |
| 2026-06-10 | ¥1,040.00 | +0.58% | ¥1,035.00 | ¥1,044.00 | ¥1,030.00 | 52.50K |
| 2026-06-09 | ¥1,034.00 | +0.39% | ¥1,040.00 | ¥1,049.00 | ¥1,026.00 | 60.60K |
| 2026-06-08 | ¥1,030.00 | -0.39% | ¥1,033.00 | ¥1,050.00 | ¥1,025.00 | 86.30K |
| 2026-06-05 | ¥1,034.00 | +4.02% | ¥1,002.00 | ¥1,034.00 | ¥1,002.00 | 80.90K |
| 2026-06-04 | ¥994.00 | -0.40% | ¥998.00 | ¥1,002.00 | ¥989.00 | 222.10K |
| 2026-06-03 | ¥998.00 | +1.63% | ¥982.00 | ¥1,002.00 | ¥972.00 | 139.10K |
| 2026-06-02 | ¥982.00 | -1.11% | ¥986.00 | ¥989.00 | ¥969.00 | 201.50K |
| 2026-06-01 | ¥993.00 | -1.39% | ¥1,008.00 | ¥1,008.00 | ¥981.00 | 283.70K |
| 2026-05-29 | ¥1,007.00 | -1.95% | ¥1,024.00 | ¥1,025.00 | ¥1,005.00 | 252.00K |
| 2026-05-28 | ¥1,027.00 | -0.10% | ¥1,028.00 | ¥1,036.00 | ¥1,018.00 | 141.10K |
| 2026-05-27 | ¥1,028.00 | +1.48% | ¥1,017.00 | ¥1,034.00 | ¥1,013.00 | 122.60K |
| 2026-05-26 | ¥1,013.00 | -0.78% | ¥1,021.00 | ¥1,026.00 | ¥1,006.00 | 167.00K |
| 2026-05-25 | ¥1,021.00 | -3.22% | ¥1,063.00 | ¥1,063.00 | ¥1,018.00 | 130.70K |