&Do Holdings Co.Ltd.(JP:3457)
Â¥727.00-7.00 (-0.95%)
JP:3457
&Do Holdings Co.Ltd. historical prices
Â¥727.00
At close:-7.00 (-0.95%)
Want to see JP:3457 full AI Analyst Report?
&Do Holdings Co.Ltd. (3457) Historical Prices
2 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 734.00 | 738.00 | 723.00 | 727.00 | 727.00 | -0.95% | 97,900 | 0.66 |
| Nov 10, 2026 | 729.00 | 738.00 | 721.00 | 734.00 | 734.00 | +5.76% | 60,800 | 0.41 |
| Nov 09, 2026 | 710.00 | 727.00 | 704.00 | 714.00 | 714.00 | +2.88% | 166,700 | 1.13 |
| Nov 06, 2026 | 713.00 | 721.00 | 690.00 | 694.00 | 694.00 | -6.47% | 400,500 | 2.84 |
| Nov 05, 2026 | 740.00 | 762.00 | 740.00 | 742.00 | 742.00 | +0.82% | 197,900 | 1.42 |
| Nov 04, 2026 | 753.00 | 756.00 | 733.00 | 736.00 | 736.00 | -2.39% | 209,800 | 1.53 |
| Nov 03, 2026 | 754.00 | 757.00 | 746.00 | 754.00 | 754.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 755.00 | 757.00 | 746.00 | 754.00 | 754.00 | -1.05% | 176,100 | 1.29 |
| Oct 30, 2026 | 768.00 | 774.00 | 759.00 | 762.00 | 762.00 | -0.39% | 99,200 | 0.72 |
| Oct 29, 2026 | 761.00 | 768.00 | 753.00 | 765.00 | 765.00 | +0.26% | 336,700 | 2.53 |
| Oct 28, 2026 | 776.00 | 777.00 | 761.00 | 763.00 | 763.00 | -1.55% | 244,900 | 1.88 |
| Oct 27, 2026 | 800.00 | 800.00 | 771.00 | 775.00 | 775.00 | -3.49% | 236,300 | 1.85 |
| Oct 26, 2026 | 800.00 | 804.00 | 791.00 | 803.00 | 803.00 | +0.12% | 154,700 | 1.22 |
| Oct 23, 2026 | 809.00 | 814.00 | 800.00 | 802.00 | 802.00 | -0.12% | 69,200 | 0.55 |
| Oct 22, 2026 | 809.00 | 813.00 | 800.00 | 803.00 | 803.00 | -0.50% | 117,500 | 0.93 |
| Oct 21, 2026 | 808.00 | 809.00 | 802.00 | 807.00 | 807.00 | +0.12% | 70,500 | 0.56 |
| Oct 20, 2026 | 813.00 | 819.00 | 802.00 | 806.00 | 806.00 | -0.86% | 100,100 | 0.80 |
| Oct 19, 2026 | 819.00 | 820.00 | 809.00 | 813.00 | 813.00 | -0.85% | 63,500 | 0.50 |
| Oct 16, 2026 | 812.00 | 823.00 | 808.00 | 820.00 | 820.00 | +2.37% | 117,200 | 0.94 |
| Oct 15, 2026 | 811.00 | 813.00 | 801.00 | 801.00 | 801.00 | -1.35% | 193,700 | 1.59 |
| Oct 14, 2026 | 810.00 | 815.00 | 803.00 | 812.00 | 812.00 | +0.25% | 77,700 | 0.63 |
| Oct 13, 2026 | 811.00 | 812.00 | 800.00 | 810.00 | 810.00 | 0.00% | 164,700 | 1.35 |
| Oct 12, 2026 | 810.00 | 828.00 | 808.00 | 810.00 | 810.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 811.00 | 828.00 | 808.00 | 810.00 | 810.00 | -0.98% | 232,100 | 1.84 |
| Oct 08, 2026 | 810.00 | 820.00 | 801.00 | 818.00 | 818.00 | +0.99% | 267,100 | 2.18 |
| Oct 07, 2026 | 820.00 | 826.00 | 810.00 | 810.00 | 810.00 | -1.22% | 170,400 | 1.41 |
| Oct 06, 2026 | 822.00 | 826.00 | 814.00 | 820.00 | 820.00 | -0.49% | 359,200 | 3.10 |
| Oct 05, 2026 | 837.00 | 838.00 | 820.00 | 824.00 | 824.00 | -1.20% | 431,100 | 3.93 |
| Oct 02, 2026 | 870.00 | 870.00 | 833.00 | 834.00 | 834.00 | -4.25% | 488,400 | 4.73 |
| Oct 01, 2026 | 876.00 | 880.00 | 871.00 | 871.00 | 871.00 | -0.91% | 431,300 | 4.42 |
| Sep 30, 2026 | 897.00 | 897.00 | 874.00 | 879.00 | 879.00 | -2.01% | 378,300 | 4.03 |
| Sep 29, 2026 | 911.00 | 913.00 | 897.00 | 897.00 | 897.00 | -1.54% | 232,100 | 2.51 |
| Sep 28, 2026 | 915.00 | 917.00 | 911.00 | 911.00 | 911.00 | -0.11% | 70,000 | 0.73 |
| Sep 25, 2026 | 916.00 | 919.00 | 911.00 | 912.00 | 912.00 | -0.33% | 69,000 | 0.71 |
| Sep 24, 2026 | 922.00 | 923.00 | 915.00 | 915.00 | 915.00 | -0.87% | 60,700 | 0.58 |
| Sep 23, 2026 | 925.00 | 928.00 | 921.00 | 923.00 | 923.00 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 925.00 | 928.00 | 921.00 | 923.00 | 923.00 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 925.00 | 928.00 | 921.00 | 923.00 | 923.00 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 925.00 | 928.00 | 921.00 | 923.00 | 923.00 | -0.32% | 40,300 | 0.36 |
| Sep 17, 2026 | 917.00 | 926.00 | 917.00 | 926.00 | 926.00 | +0.87% | 69,900 | 0.63 |
| Sep 16, 2026 | 920.00 | 920.00 | 915.00 | 918.00 | 918.00 | +0.22% | 40,200 | 0.36 |
| Sep 15, 2026 | 920.00 | 923.00 | 914.00 | 916.00 | 916.00 | -0.65% | 59,500 | 0.54 |
| Sep 14, 2026 | 911.00 | 922.00 | 911.00 | 922.00 | 922.00 | +1.21% | 71,600 | 0.65 |
| Sep 11, 2026 | 915.00 | 918.00 | 907.00 | 911.00 | 911.00 | -1.09% | 204,000 | 1.89 |
| Sep 10, 2026 | 916.00 | 921.00 | 913.00 | 921.00 | 921.00 | +0.33% | 166,900 | 1.58 |
| Sep 09, 2026 | 924.00 | 924.00 | 918.00 | 918.00 | 918.00 | -0.76% | 103,600 | 0.99 |
| Sep 08, 2026 | 930.00 | 931.00 | 925.00 | 925.00 | 925.00 | -1.07% | 72,100 | 0.69 |
| Sep 07, 2026 | 934.00 | 938.00 | 930.00 | 935.00 | 935.00 | -0.21% | 58,300 | 0.56 |
| Sep 04, 2026 | 933.00 | 937.00 | 932.00 | 937.00 | 937.00 | +0.32% | 68,500 | 0.66 |
| Sep 03, 2026 | 936.00 | 938.00 | 933.00 | 934.00 | 934.00 | +0.21% | 52,800 | 0.50 |
