&Do Holdings Co.,Ltd. (TYO:3457)
Japan
· Delayed Price · Currency is JPY 1,098.00
+16.00 (1.48%)
Mar 10, 2026, 3:30 PM JST
&Do Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,064.00 | 1,084.00 | 1,058.00 | 1,082.00 | 1,082.00 | -1.90% | 76,800 |
| Mar 6, 2026 | 1,085.00 | 1,106.00 | 1,084.00 | 1,103.00 | 1,103.00 | -0.09% | 41,200 |
| Mar 5, 2026 | 1,095.00 | 1,110.00 | 1,084.00 | 1,104.00 | 1,104.00 | 3.27% | 61,900 |
| Mar 4, 2026 | 1,080.00 | 1,081.00 | 1,043.00 | 1,069.00 | 1,069.00 | -2.46% | 137,600 |
| Mar 3, 2026 | 1,122.00 | 1,122.00 | 1,096.00 | 1,096.00 | 1,096.00 | -2.40% | 71,200 |
| Mar 2, 2026 | 1,110.00 | 1,126.00 | 1,109.00 | 1,123.00 | 1,123.00 | -0.80% | 66,000 |
| Feb 27, 2026 | 1,123.00 | 1,138.00 | 1,120.00 | 1,132.00 | 1,132.00 | 1.71% | 104,400 |
| Feb 26, 2026 | 1,116.00 | 1,122.00 | 1,107.00 | 1,113.00 | 1,113.00 | -0.27% | 70,100 |
| Feb 25, 2026 | 1,116.00 | 1,127.00 | 1,109.00 | 1,116.00 | 1,116.00 | 0.27% | 141,000 |
| Feb 24, 2026 | 1,077.00 | 1,116.00 | 1,077.00 | 1,113.00 | 1,113.00 | 3.15% | 122,500 |
| Feb 20, 2026 | 1,086.00 | 1,089.00 | 1,074.00 | 1,079.00 | 1,079.00 | -1.55% | 44,900 |
| Feb 19, 2026 | 1,085.00 | 1,100.00 | 1,076.00 | 1,096.00 | 1,096.00 | 0.64% | 64,100 |
| Feb 18, 2026 | 1,073.00 | 1,091.00 | 1,066.00 | 1,089.00 | 1,089.00 | 2.35% | 60,100 |
| Feb 17, 2026 | 1,065.00 | 1,078.00 | 1,060.00 | 1,064.00 | 1,064.00 | -0.37% | 92,400 |
| Feb 16, 2026 | 1,083.00 | 1,101.00 | 1,060.00 | 1,068.00 | 1,068.00 | -1.39% | 140,700 |
| Feb 13, 2026 | 1,102.00 | 1,110.00 | 1,083.00 | 1,083.00 | 1,083.00 | -1.72% | 56,700 |
| Feb 12, 2026 | 1,095.00 | 1,112.00 | 1,093.00 | 1,102.00 | 1,102.00 | 0.55% | 54,200 |
| Feb 10, 2026 | 1,086.00 | 1,110.00 | 1,071.00 | 1,096.00 | 1,096.00 | -1.79% | 146,900 |
| Feb 9, 2026 | 1,130.00 | 1,130.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.36% | 46,300 |
| Feb 6, 2026 | 1,123.00 | 1,123.00 | 1,110.00 | 1,120.00 | 1,120.00 | -0.27% | 106,900 |
| Feb 5, 2026 | 1,114.00 | 1,127.00 | 1,109.00 | 1,123.00 | 1,123.00 | 1.45% | 63,500 |
| Feb 4, 2026 | 1,102.00 | 1,107.00 | 1,097.00 | 1,107.00 | 1,107.00 | 0.91% | 56,300 |
| Feb 3, 2026 | 1,089.00 | 1,097.00 | 1,085.00 | 1,097.00 | 1,097.00 | 1.20% | 52,600 |
| Feb 2, 2026 | 1,100.00 | 1,107.00 | 1,081.00 | 1,084.00 | 1,084.00 | -0.46% | 66,100 |
| Jan 30, 2026 | 1,086.00 | 1,090.00 | 1,080.00 | 1,089.00 | 1,089.00 | 0.28% | 40,200 |
| Jan 29, 2026 | 1,080.00 | 1,086.00 | 1,069.00 | 1,086.00 | 1,086.00 | 0.56% | 143,000 |
| Jan 28, 2026 | 1,093.00 | 1,093.00 | 1,080.00 | 1,080.00 | 1,080.00 | -0.92% | 46,000 |
| Jan 27, 2026 | 1,096.00 | 1,101.00 | 1,086.00 | 1,090.00 | 1,090.00 | -0.82% | 44,600 |
| Jan 26, 2026 | 1,096.00 | 1,105.00 | 1,087.00 | 1,099.00 | 1,099.00 | -0.18% | 54,100 |
| Jan 23, 2026 | 1,108.00 | 1,116.00 | 1,101.00 | 1,101.00 | 1,101.00 | -1.17% | 39,200 |
| Jan 22, 2026 | 1,106.00 | 1,115.00 | 1,105.00 | 1,114.00 | 1,114.00 | 1.83% | 41,400 |
| Jan 21, 2026 | 1,093.00 | 1,105.00 | 1,087.00 | 1,094.00 | 1,094.00 | -0.64% | 36,200 |
| Jan 20, 2026 | 1,105.00 | 1,107.00 | 1,092.00 | 1,101.00 | 1,101.00 | -0.18% | 41,100 |
| Jan 19, 2026 | 1,115.00 | 1,115.00 | 1,095.00 | 1,103.00 | 1,103.00 | -1.16% | 41,100 |
| Jan 16, 2026 | 1,098.00 | 1,116.00 | 1,095.00 | 1,116.00 | 1,116.00 | 1.73% | 89,900 |
| Jan 15, 2026 | 1,080.00 | 1,097.00 | 1,078.00 | 1,097.00 | 1,097.00 | 0.37% | 41,800 |
| Jan 14, 2026 | 1,077.00 | 1,093.00 | 1,076.00 | 1,093.00 | 1,093.00 | 1.67% | 59,400 |
| Jan 13, 2026 | 1,084.00 | 1,086.00 | 1,068.00 | 1,075.00 | 1,075.00 | 0.66% | 63,900 |
| Jan 9, 2026 | 1,074.00 | 1,077.00 | 1,061.00 | 1,068.00 | 1,068.00 | 0.28% | 47,600 |
| Jan 8, 2026 | 1,060.00 | 1,067.00 | 1,060.00 | 1,065.00 | 1,065.00 | 0.38% | 36,000 |
| Jan 7, 2026 | 1,057.00 | 1,067.00 | 1,054.00 | 1,061.00 | 1,061.00 | 0.19% | 52,400 |
| Jan 6, 2026 | 1,038.00 | 1,059.00 | 1,036.00 | 1,059.00 | 1,059.00 | 2.22% | 44,600 |
| Jan 5, 2026 | 1,058.00 | 1,064.00 | 1,033.00 | 1,036.00 | 1,036.00 | -2.08% | 76,300 |
| Dec 30, 2025 | 1,062.00 | 1,065.00 | 1,048.00 | 1,058.00 | 1,058.00 | 0.19% | 60,600 |
| Dec 29, 2025 | 1,059.00 | 1,060.00 | 1,049.00 | 1,056.00 | 1,056.00 | 0.57% | 74,200 |
| Dec 26, 2025 | 1,050.00 | 1,052.00 | 1,044.00 | 1,050.00 | 1,050.00 | 0.29% | 64,400 |
| Dec 25, 2025 | 1,042.00 | 1,053.00 | 1,041.00 | 1,047.00 | 1,047.00 | 0.19% | 72,200 |
| Dec 24, 2025 | 1,045.00 | 1,049.00 | 1,041.00 | 1,045.00 | 1,045.00 | 0.19% | 52,200 |
| Dec 23, 2025 | 1,035.00 | 1,050.00 | 1,035.00 | 1,043.00 | 1,043.00 | 0.58% | 57,100 |
| Dec 22, 2025 | 1,040.00 | 1,042.00 | 1,031.00 | 1,037.00 | 1,037.00 | 0.19% | 64,200 |
| Dec 19, 2025 | 1,030.00 | 1,037.00 | 1,028.00 | 1,035.00 | 1,035.00 | 0.68% | 34,400 |
| Dec 18, 2025 | 1,022.00 | 1,028.00 | 1,020.00 | 1,028.00 | 1,028.00 | 0.69% | 58,300 |
| Dec 17, 2025 | 1,021.00 | 1,023.00 | 1,015.00 | 1,021.00 | 1,021.00 | -0.20% | 35,500 |
| Dec 16, 2025 | 1,045.00 | 1,045.00 | 1,023.00 | 1,023.00 | 1,023.00 | -1.82% | 72,400 |
| Dec 15, 2025 | 1,034.00 | 1,045.00 | 1,034.00 | 1,042.00 | 1,042.00 | 0.87% | 73,100 |
| Dec 12, 2025 | 1,010.00 | 1,033.00 | 1,009.00 | 1,033.00 | 1,033.00 | 2.99% | 136,100 |
| Dec 11, 2025 | 1,004.00 | 1,006.00 | 997.00 | 1,003.00 | 1,003.00 | 0.40% | 98,700 |
| Dec 10, 2025 | 999.00 | 1,005.00 | 996.00 | 999.00 | 999.00 | -0.20% | 96,500 |
| Dec 9, 2025 | 1,004.00 | 1,008.00 | 999.00 | 1,001.00 | 1,001.00 | -0.60% | 87,600 |
| Dec 8, 2025 | 1,009.00 | 1,011.00 | 1,002.00 | 1,007.00 | 1,007.00 | 0.20% | 75,300 |
| Dec 5, 2025 | 1,007.00 | 1,011.00 | 1,005.00 | 1,005.00 | 1,005.00 | -0.59% | 50,300 |
| Dec 4, 2025 | 1,009.00 | 1,015.00 | 1,008.00 | 1,011.00 | 1,011.00 | 0.70% | 52,300 |
| Dec 3, 2025 | 1,011.00 | 1,015.00 | 1,004.00 | 1,004.00 | 1,004.00 | -0.89% | 73,900 |
| Dec 2, 2025 | 1,021.00 | 1,021.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.78% | 94,200 |
| Dec 1, 2025 | 1,041.00 | 1,041.00 | 1,021.00 | 1,021.00 | 1,021.00 | -2.02% | 72,200 |
| Nov 28, 2025 | 1,037.00 | 1,043.00 | 1,037.00 | 1,042.00 | 1,042.00 | 0.48% | 31,100 |
| Nov 27, 2025 | 1,041.00 | 1,044.00 | 1,035.00 | 1,037.00 | 1,037.00 | -0.29% | 44,800 |
| Nov 26, 2025 | 1,036.00 | 1,041.00 | 1,035.00 | 1,040.00 | 1,040.00 | 0.10% | 23,300 |
| Nov 25, 2025 | 1,039.00 | 1,042.00 | 1,031.00 | 1,039.00 | 1,039.00 | 0.19% | 31,700 |
| Nov 21, 2025 | 1,020.00 | 1,038.00 | 1,020.00 | 1,037.00 | 1,037.00 | 1.67% | 52,600 |
| Nov 20, 2025 | 1,027.00 | 1,033.00 | 1,020.00 | 1,020.00 | 1,020.00 | -0.39% | 41,600 |
| Nov 19, 2025 | 1,027.00 | 1,031.00 | 1,021.00 | 1,024.00 | 1,024.00 | -0.49% | 41,500 |
| Nov 18, 2025 | 1,039.00 | 1,040.00 | 1,027.00 | 1,029.00 | 1,029.00 | -1.25% | 57,100 |
| Nov 17, 2025 | 1,037.00 | 1,043.00 | 1,027.00 | 1,042.00 | 1,042.00 | 0.48% | 56,500 |
| Nov 14, 2025 | 1,052.00 | 1,064.00 | 1,036.00 | 1,037.00 | 1,037.00 | -2.99% | 99,800 |
| Nov 13, 2025 | 1,072.00 | 1,079.00 | 1,063.00 | 1,069.00 | 1,069.00 | -0.65% | 26,300 |
| Nov 12, 2025 | 1,068.00 | 1,082.00 | 1,063.00 | 1,076.00 | 1,076.00 | 1.41% | 45,900 |
| Nov 11, 2025 | 1,065.00 | 1,070.00 | 1,057.00 | 1,061.00 | 1,061.00 | -0.38% | 24,800 |
| Nov 10, 2025 | 1,062.00 | 1,065.00 | 1,056.00 | 1,065.00 | 1,065.00 | 1.14% | 22,700 |
| Nov 7, 2025 | 1,057.00 | 1,062.00 | 1,051.00 | 1,053.00 | 1,053.00 | -0.19% | 19,400 |
| Nov 6, 2025 | 1,060.00 | 1,063.00 | 1,054.00 | 1,055.00 | 1,055.00 | -0.38% | 18,900 |
| Nov 5, 2025 | 1,073.00 | 1,078.00 | 1,057.00 | 1,059.00 | 1,059.00 | -1.30% | 37,400 |
| Nov 4, 2025 | 1,079.00 | 1,089.00 | 1,068.00 | 1,073.00 | 1,073.00 | -0.56% | 51,100 |
| Oct 31, 2025 | 1,066.00 | 1,079.00 | 1,066.00 | 1,079.00 | 1,079.00 | 0.47% | 57,000 |
| Oct 30, 2025 | 1,062.00 | 1,080.00 | 1,057.00 | 1,074.00 | 1,074.00 | 0.85% | 79,900 |
| Oct 29, 2025 | 1,077.00 | 1,080.00 | 1,063.00 | 1,065.00 | 1,065.00 | -1.11% | 96,300 |
| Oct 28, 2025 | 1,078.00 | 1,084.00 | 1,070.00 | 1,077.00 | 1,077.00 | -0.74% | 49,700 |
| Oct 27, 2025 | 1,082.00 | 1,088.00 | 1,079.00 | 1,085.00 | 1,085.00 | 1.12% | 31,700 |
| Oct 24, 2025 | 1,071.00 | 1,074.00 | 1,065.00 | 1,073.00 | 1,073.00 | 0.19% | 22,700 |
| Oct 23, 2025 | 1,070.00 | 1,074.00 | 1,062.00 | 1,071.00 | 1,071.00 | 0.09% | 27,200 |
| Oct 22, 2025 | 1,050.00 | 1,072.00 | 1,050.00 | 1,070.00 | 1,070.00 | 1.90% | 41,300 |
| Oct 21, 2025 | 1,056.00 | 1,059.00 | 1,049.00 | 1,050.00 | 1,050.00 | -0.47% | 39,700 |
| Oct 20, 2025 | 1,051.00 | 1,061.00 | 1,049.00 | 1,055.00 | 1,055.00 | 0.96% | 44,500 |
| Oct 17, 2025 | 1,055.00 | 1,055.00 | 1,043.00 | 1,045.00 | 1,045.00 | -0.95% | 39,400 |
| Oct 16, 2025 | 1,074.00 | 1,074.00 | 1,055.00 | 1,055.00 | 1,055.00 | -0.47% | 51,100 |
| Oct 15, 2025 | 1,057.00 | 1,063.00 | 1,049.00 | 1,060.00 | 1,060.00 | 1.05% | 34,900 |
| Oct 14, 2025 | 1,047.00 | 1,054.00 | 1,040.00 | 1,049.00 | 1,049.00 | -0.57% | 53,000 |
| Oct 10, 2025 | 1,060.00 | 1,061.00 | 1,052.00 | 1,055.00 | 1,055.00 | -0.66% | 60,700 |
| Oct 9, 2025 | 1,068.00 | 1,072.00 | 1,061.00 | 1,062.00 | 1,062.00 | -0.65% | 33,100 |
| Oct 8, 2025 | 1,075.00 | 1,086.00 | 1,069.00 | 1,069.00 | 1,069.00 | -0.56% | 40,600 |