Skip to main content
DOUTOR NICHIRES Holdings Co., Ltd. (TYO:3087)
Japan flag Japan · Delayed Price · Currency is JPY
2,895.00
-15.00 (-0.52%)
At close: Mar 9, 2026

DOUTOR NICHIRES Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,876.002,922.002,860.002,910.002,910.000.24%119,900
Mar 5, 20262,895.002,944.002,890.002,903.002,903.000.66%121,900
Mar 4, 20262,866.002,894.002,834.002,884.002,884.00-0.59%202,000
Mar 3, 20262,941.002,949.002,884.002,901.002,901.00-2.16%166,000
Mar 2, 20262,973.002,994.002,956.002,965.002,965.00-1.03%193,800
Feb 27, 20262,964.002,996.002,942.002,996.002,996.001.90%228,200
Feb 26, 20262,984.002,988.002,912.002,940.002,940.00-2.16%684,700
Feb 25, 20263,030.003,030.002,996.003,005.002,976.000.84%789,200
Feb 24, 20262,985.002,995.002,966.002,980.002,951.240.17%307,800
Feb 20, 20262,981.002,995.002,972.002,975.002,946.29-0.50%175,700
Feb 19, 20262,978.002,992.002,959.002,990.002,961.140.98%198,400
Feb 18, 20262,979.002,979.002,947.002,961.002,932.420.89%221,900
Feb 17, 20262,983.002,987.002,935.002,935.002,906.68-1.31%387,900
Feb 16, 20262,956.002,987.002,937.002,974.002,945.300.61%436,300
Feb 13, 20262,997.002,997.002,945.002,956.002,927.47-0.67%338,400
Feb 12, 20262,969.002,986.002,957.002,976.002,947.280.54%467,700
Feb 10, 20262,950.002,976.002,943.002,960.002,931.430.44%308,900
Feb 9, 20262,917.002,947.002,904.002,947.002,918.561.90%448,300
Feb 6, 20262,909.002,909.002,866.002,892.002,864.090.59%257,200
Feb 5, 20262,877.002,890.002,859.002,875.002,847.251.27%315,600
Feb 4, 20262,856.002,863.002,839.002,839.002,811.60-0.63%219,200
Feb 3, 20262,828.002,867.002,814.002,857.002,829.430.85%180,700
Feb 2, 20262,849.002,850.002,827.002,833.002,805.660.46%138,300
Jan 30, 20262,798.002,826.002,788.002,820.002,792.790.93%169,700
Jan 29, 20262,801.002,810.002,770.002,794.002,767.04-0.32%177,700
Jan 28, 20262,825.002,837.002,788.002,803.002,775.95-1.23%187,400
Jan 27, 20262,854.002,856.002,829.002,838.002,810.61-0.60%188,200
Jan 26, 20262,847.002,868.002,837.002,855.002,827.450.99%261,400
Jan 23, 20262,795.002,837.002,795.002,827.002,799.721.07%166,800
Jan 22, 20262,732.002,800.002,727.002,797.002,770.011.86%194,600
Jan 21, 20262,748.002,773.002,740.002,746.002,719.50-0.25%170,900
Jan 20, 20262,736.002,765.002,732.002,753.002,726.430.40%158,200
Jan 19, 20262,744.002,760.002,733.002,742.002,715.540.51%157,900
Jan 16, 20262,714.002,735.002,712.002,728.002,701.670.22%145,600
Jan 15, 20262,702.002,768.002,691.002,722.002,695.734.45%413,500
Jan 14, 20262,631.002,638.002,605.002,606.002,580.85-1.14%179,900
Jan 13, 20262,650.002,667.002,636.002,636.002,610.560.15%157,300
Jan 9, 20262,618.002,642.002,618.002,632.002,606.600.80%112,800
Jan 8, 20262,605.002,617.002,592.002,611.002,585.80-0.11%108,100
Jan 7, 20262,602.002,623.002,593.002,614.002,588.770.04%129,000
Jan 6, 20262,597.002,616.002,592.002,613.002,587.780.73%121,500
Jan 5, 20262,598.002,606.002,582.002,594.002,568.97-0.15%144,600
Dec 30, 20252,607.002,613.002,594.002,598.002,572.93-0.15%104,400
Dec 29, 20252,610.002,610.002,595.002,602.002,576.89-0.31%100,600
Dec 26, 20252,595.002,611.002,590.002,610.002,584.810.42%49,900
Dec 25, 20252,594.002,602.002,589.002,599.002,573.920.54%58,100
Dec 24, 20252,586.002,600.002,578.002,585.002,560.05-0.15%68,500
Dec 23, 20252,569.002,594.002,566.002,589.002,564.010.78%93,400
Dec 22, 20252,559.002,573.002,549.002,569.002,544.21-0.19%69,700
Dec 19, 20252,574.002,579.002,565.002,574.002,549.16-61,800
Dec 18, 20252,555.002,577.002,547.002,574.002,549.161.26%73,500
Dec 17, 20252,553.002,559.002,531.002,542.002,517.47-0.63%66,200
Dec 16, 20252,568.002,573.002,555.002,558.002,533.31-0.51%64,900
Dec 15, 20252,560.002,579.002,554.002,571.002,546.190.98%86,100
Dec 12, 20252,533.002,550.002,530.002,546.002,521.430.99%89,300
Dec 11, 20252,546.002,547.002,518.002,521.002,496.67-0.43%51,400
Dec 10, 20252,530.002,547.002,518.002,532.002,507.560.16%78,300
Dec 9, 20252,535.002,543.002,518.002,528.002,503.60-0.51%68,500
Dec 8, 20252,518.002,549.002,515.002,541.002,516.480.91%77,100
Dec 5, 20252,527.002,536.002,518.002,518.002,493.70-1.10%72,600
Dec 4, 20252,530.002,546.002,525.002,546.002,521.430.63%70,100
Dec 3, 20252,560.002,560.002,525.002,530.002,505.58-1.17%58,300
Dec 2, 20252,559.002,560.002,543.002,560.002,535.290.23%73,100
Dec 1, 20252,566.002,578.002,545.002,554.002,529.35-0.35%89,400
Nov 28, 20252,568.002,576.002,555.002,563.002,538.27-0.16%86,400
Nov 27, 20252,550.002,570.002,546.002,567.002,542.230.59%86,100
Nov 26, 20252,522.002,552.002,519.002,552.002,527.372.04%126,100
Nov 25, 20252,516.002,516.002,494.002,501.002,476.86-0.28%117,300
Nov 21, 20252,466.002,508.002,466.002,508.002,483.802.16%137,800
Nov 20, 20252,464.002,472.002,452.002,455.002,431.31-0.37%70,800
Nov 19, 20252,440.002,464.002,440.002,464.002,440.221.03%79,500
Nov 18, 20252,444.002,458.002,439.002,439.002,415.46-0.45%87,200
Nov 17, 20252,460.002,462.002,440.002,450.002,426.36-0.81%129,800
Nov 14, 20252,472.002,480.002,459.002,470.002,446.160.04%126,700
Nov 13, 20252,462.002,470.002,459.002,469.002,445.170.57%50,600
Nov 12, 20252,438.002,469.002,438.002,455.002,431.310.90%91,500
Nov 11, 20252,442.002,453.002,430.002,433.002,409.52-0.77%76,300
Nov 10, 20252,443.002,453.002,428.002,452.002,428.340.78%106,500
Nov 7, 20252,393.002,433.002,392.002,433.002,409.521.76%85,500
Nov 6, 20252,400.002,406.002,388.002,391.002,367.93-0.38%86,200
Nov 5, 20252,406.002,425.002,391.002,400.002,376.84-0.17%99,500
Nov 4, 20252,403.002,412.002,382.002,404.002,380.80-122,300
Oct 31, 20252,380.002,404.002,379.002,404.002,380.801.05%128,700
Oct 30, 20252,390.002,394.002,377.002,379.002,356.04-0.13%154,400
Oct 29, 20252,430.002,431.002,380.002,382.002,359.01-2.10%262,800
Oct 28, 20252,470.002,470.002,424.002,433.002,409.52-1.50%181,200
Oct 27, 20252,460.002,473.002,457.002,470.002,446.160.49%141,600
Oct 24, 20252,482.002,482.002,458.002,458.002,434.28-0.97%126,400
Oct 23, 20252,494.002,494.002,475.002,482.002,458.05-0.16%116,800
Oct 22, 20252,477.002,490.002,476.002,486.002,462.010.04%114,800
Oct 21, 20252,491.002,494.002,477.002,485.002,461.02-0.24%113,700
Oct 20, 20252,520.002,524.002,491.002,491.002,466.96-0.24%107,600
Oct 17, 20252,487.002,509.002,481.002,497.002,472.900.73%125,500
Oct 16, 20252,470.002,486.002,460.002,479.002,455.080.85%163,000
Oct 15, 20252,500.002,500.002,458.002,458.002,434.28-4.47%508,700
Oct 14, 20252,592.002,608.002,561.002,573.002,548.17-1.72%207,500
Oct 10, 20252,590.002,622.002,585.002,618.002,592.730.46%129,300
Oct 9, 20252,610.002,617.002,592.002,606.002,580.85-0.53%92,400
Oct 8, 20252,625.002,640.002,620.002,620.002,594.72-90,300
Oct 7, 20252,630.002,630.002,603.002,620.002,594.72-0.42%83,400