Tokyo - Delayed Quote JPY

DOUTOR NICHIRES Holdings Co., Ltd. (3087.T)

2,654.00
-1.00
(-0.04%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 29, 20252,650.002,656.002,630.002,654.002,654.00124,100
May 28, 20252,667.002,673.002,644.002,655.002,655.00125,800
May 27, 20252,657.002,659.002,642.002,655.002,655.0076,400
May 26, 20252,661.002,679.002,657.002,657.002,657.00117,900
May 23, 20252,645.002,673.002,634.002,661.002,661.00147,000
May 22, 20252,628.002,643.002,615.002,630.002,630.00115,100
May 21, 20252,650.002,651.002,626.002,632.002,632.00164,000
May 20, 20252,688.002,690.002,617.002,632.002,632.00292,700
May 19, 20252,670.002,697.002,662.002,688.002,688.00205,600
May 16, 20252,655.002,671.002,632.002,667.002,667.00229,800
May 15, 20252,662.002,676.002,630.002,667.002,667.00223,600
May 14, 20252,660.002,675.002,645.002,675.002,675.00188,700
May 13, 20252,693.002,703.002,659.002,673.002,673.00175,400
May 12, 20252,707.002,713.002,667.002,693.002,693.00172,100
May 9, 20252,690.002,722.002,675.002,707.002,707.00197,300
May 8, 20252,661.002,694.002,661.002,687.002,687.00180,500
May 7, 20252,614.002,668.002,609.002,660.002,660.00227,800
May 2, 20252,625.002,640.002,598.002,620.002,620.00208,800
May 1, 20252,659.002,660.002,635.002,643.002,643.00160,400
Apr 30, 20252,690.002,695.002,658.002,659.002,659.00208,900
Apr 28, 20252,655.002,705.002,653.002,694.002,694.00227,900
Apr 25, 20252,690.002,697.002,657.002,661.002,661.00231,300
Apr 24, 20252,746.002,751.002,689.002,690.002,690.00272,200
Apr 23, 20252,788.002,819.002,753.002,759.002,759.00256,400
Apr 22, 20252,780.002,830.002,762.002,805.002,805.00451,400
Apr 21, 20252,696.002,767.002,696.002,743.002,743.00306,200
Apr 18, 20252,715.002,742.002,691.002,696.002,696.00345,100
Apr 17, 20252,743.002,758.002,695.002,728.002,728.00311,000
Apr 16, 20252,700.002,785.002,695.002,743.002,743.00644,400
Apr 15, 20252,597.002,807.002,597.002,743.002,743.001,726,000
Apr 14, 20252,400.002,403.002,375.002,383.002,383.00125,100
Apr 11, 20252,360.002,387.002,333.002,378.002,378.00145,500
Apr 10, 20252,389.002,389.002,341.002,373.002,373.00106,300
Apr 9, 20252,316.002,328.002,282.002,317.002,317.00138,200
Apr 8, 20252,284.002,330.002,275.002,322.002,322.00163,000
Apr 7, 20252,211.002,266.002,163.002,228.002,228.00268,600
Apr 4, 20252,350.002,354.002,297.002,337.002,337.00263,100
Apr 3, 20252,360.002,384.002,351.002,374.002,374.00199,600
Apr 2, 20252,408.002,411.002,383.002,397.002,397.00143,900
Apr 1, 20252,440.002,440.002,400.002,402.002,402.00115,600
Mar 31, 20252,460.002,464.002,408.002,423.002,423.00156,900
Mar 28, 20252,485.002,498.002,467.002,489.002,489.00112,100
Mar 27, 20252,461.002,493.002,452.002,475.002,475.00147,500
Mar 26, 20252,456.002,464.002,447.002,451.002,451.0093,600
Mar 25, 20252,437.002,452.002,420.002,450.002,450.0098,500
Mar 24, 20252,474.002,475.002,416.002,432.002,432.00135,700
Mar 21, 20252,459.002,483.002,451.002,474.002,474.00176,000
Mar 19, 20252,410.002,460.002,410.002,460.002,460.00110,600
Mar 18, 20252,408.002,424.002,408.002,410.002,410.0081,900
Mar 17, 20252,396.002,410.002,390.002,408.002,408.0094,600
Mar 14, 20252,385.002,408.002,382.002,400.002,400.00110,400
Mar 13, 20252,398.002,412.002,386.002,396.002,396.00119,600
Mar 12, 20252,366.002,397.002,362.002,393.002,393.00172,300
Mar 11, 20252,419.002,429.002,392.002,416.002,416.00255,900
Mar 10, 20252,438.002,444.002,418.002,427.002,427.00107,400
Mar 7, 20252,456.002,463.002,427.002,438.002,438.00165,200
Mar 6, 20252,450.002,475.002,442.002,471.002,471.00155,600
Mar 5, 20252,479.002,485.002,419.002,426.002,426.00226,500
Mar 4, 20252,435.002,468.002,424.002,463.002,463.00237,500
Mar 3, 20252,392.002,445.002,391.002,439.002,439.00324,600
Feb 28, 20252,373.002,403.002,350.002,390.002,390.00388,200
Feb 27, 2025 25 Dividend
Feb 27, 20252,318.002,372.002,304.002,360.002,360.00923,600
Feb 26, 20252,358.002,362.002,341.002,356.002,331.00895,200
Feb 25, 20252,370.002,370.002,345.002,355.002,330.01374,900
Feb 21, 20252,335.002,360.002,335.002,351.002,326.05398,800
Feb 20, 20252,345.002,351.002,334.002,345.002,320.12385,400
Feb 19, 20252,344.002,368.002,343.002,354.002,329.02434,800
Feb 18, 20252,341.002,370.002,338.002,355.002,330.01350,700
Feb 17, 20252,380.002,385.002,332.002,332.002,307.25598,100
Feb 14, 20252,371.002,386.002,360.002,380.002,354.75407,800
Feb 13, 20252,347.002,370.002,344.002,365.002,339.90474,200
Feb 12, 20252,346.002,357.002,341.002,344.002,319.13324,100
Feb 10, 20252,321.002,363.002,321.002,346.002,321.11376,100
Feb 7, 20252,327.002,345.002,327.002,333.002,308.24334,600
Feb 6, 20252,332.002,351.002,332.002,333.002,308.24298,900
Feb 5, 20252,310.002,342.002,310.002,333.002,308.24260,900
Feb 4, 20252,333.002,356.002,327.002,331.002,306.27266,300
Feb 3, 20252,357.002,360.002,321.002,331.002,306.27393,900
Jan 31, 20252,358.002,371.002,351.002,363.002,337.93209,500
Jan 30, 20252,350.002,367.002,334.002,365.002,339.90274,700
Jan 29, 20252,316.002,350.002,311.002,342.002,317.15143,800
Jan 28, 20252,342.002,349.002,311.002,340.002,315.17209,200
Jan 27, 20252,315.002,326.002,308.002,325.002,300.33218,600
Jan 24, 20252,305.002,325.002,305.002,312.002,287.47122,300
Jan 23, 20252,289.002,300.002,286.002,292.002,267.6896,900
Jan 22, 20252,280.002,298.002,280.002,289.002,264.7193,800
Jan 21, 20252,300.002,300.002,284.002,286.002,261.7493,100
Jan 20, 20252,288.002,296.002,276.002,284.002,259.76145,500
Jan 17, 20252,314.002,325.002,299.002,303.002,278.56118,900
Jan 16, 20252,334.002,340.002,313.002,319.002,294.39169,200
Jan 15, 20252,308.002,357.002,298.002,351.002,326.05247,100
Jan 14, 20252,290.002,300.002,247.002,252.002,228.10239,300
Jan 10, 20252,280.002,298.002,274.002,285.002,260.75117,600
Jan 9, 20252,286.002,288.002,275.002,283.002,258.77125,000
Jan 8, 20252,312.002,313.002,285.002,286.002,261.74138,600
Jan 7, 20252,320.002,323.002,300.002,319.002,294.39132,500
Jan 6, 20252,341.002,358.002,337.002,338.002,313.19125,600
Dec 30, 20242,350.002,353.002,336.002,339.002,314.1888,100
Dec 27, 20242,326.002,339.002,312.002,338.002,313.1981,100
Dec 26, 20242,300.002,326.002,297.002,326.002,301.3285,500
Dec 25, 20242,305.002,313.002,287.002,298.002,273.6265,000
Dec 24, 20242,308.002,312.002,295.002,305.002,280.5446,600
Dec 23, 20242,310.002,327.002,305.002,312.002,287.4749,100
Dec 20, 20242,320.002,328.002,309.002,309.002,284.5091,000
Dec 19, 20242,300.002,336.002,298.002,325.002,300.3382,300
Dec 18, 20242,314.002,327.002,307.002,307.002,282.5249,200
Dec 17, 20242,320.002,331.002,313.002,313.002,288.4654,500
Dec 16, 20242,325.002,343.002,317.002,328.002,303.3072,500
Dec 13, 20242,286.002,335.002,286.002,325.002,300.33101,200
Dec 12, 20242,295.002,309.002,286.002,299.002,274.60117,300
Dec 11, 20242,279.002,289.002,273.002,281.002,256.8055,900
Dec 10, 20242,290.002,292.002,271.002,286.002,261.7459,800
Dec 9, 20242,271.002,294.002,271.002,283.002,258.7780,800
Dec 6, 20242,280.002,294.002,273.002,273.002,248.8857,000
Dec 5, 20242,272.002,286.002,265.002,279.002,254.8272,900
Dec 4, 20242,268.002,278.002,263.002,272.002,247.8978,600
Dec 3, 20242,272.002,297.002,272.002,277.002,252.8487,600
Dec 2, 20242,282.002,289.002,262.002,274.002,249.8777,200
Nov 29, 20242,276.002,288.002,262.002,282.002,257.79104,500
Nov 28, 20242,281.002,314.002,275.002,280.002,255.81151,600
Nov 27, 20242,260.002,260.002,228.002,247.002,223.1669,800
Nov 26, 20242,267.002,273.002,248.002,262.002,238.0064,300
Nov 25, 20242,260.002,271.002,252.002,252.002,228.1099,000
Nov 22, 20242,260.002,260.002,245.002,252.002,228.1039,300
Nov 21, 20242,238.002,259.002,238.002,250.002,226.1260,400
Nov 20, 20242,249.002,256.002,227.002,238.002,214.2576,500
Nov 19, 20242,247.002,256.002,240.002,240.002,216.2350,900
Nov 18, 20242,231.002,249.002,227.002,238.002,214.2562,400
Nov 15, 20242,218.002,238.002,216.002,222.002,198.4269,500
Nov 14, 20242,231.002,245.002,216.002,218.002,194.46124,000
Nov 13, 20242,215.002,248.002,215.002,236.002,212.27148,000
Nov 12, 20242,239.002,248.002,215.002,220.002,196.4485,800
Nov 11, 20242,245.002,250.002,232.002,237.002,213.2664,300
Nov 8, 20242,238.002,256.002,235.002,246.002,222.17114,000
Nov 7, 20242,250.002,263.002,243.002,248.002,224.15155,500
Nov 6, 20242,255.002,271.002,249.002,250.002,226.12101,200
Nov 5, 20242,236.002,263.002,228.002,262.002,238.0097,500
Nov 1, 20242,233.002,251.002,217.002,232.002,208.32107,200
Oct 31, 20242,245.002,252.002,226.002,239.002,215.2488,400
Oct 30, 20242,240.002,249.002,221.002,235.002,211.28155,500
Oct 29, 20242,223.002,245.002,220.002,239.002,215.2498,700
Oct 28, 20242,191.002,222.002,185.002,222.002,198.4272,300
Oct 25, 20242,209.002,216.002,181.002,191.002,167.75101,600
Oct 24, 20242,180.002,208.002,173.002,200.002,176.6693,800
Oct 23, 20242,205.002,211.002,192.002,193.002,169.73101,200
Oct 22, 20242,220.002,221.002,208.002,210.002,186.55102,500
Oct 21, 20242,225.002,231.002,208.002,228.002,204.36102,200
Oct 18, 20242,234.002,247.002,228.002,231.002,207.33101,400
Oct 17, 20242,235.002,237.002,217.002,230.002,206.34142,500
Oct 16, 20242,262.002,276.002,234.002,234.002,210.29303,600
Oct 15, 20242,284.002,305.002,268.002,297.002,272.63225,300
Oct 11, 20242,293.002,304.002,277.002,284.002,259.76129,600
Oct 10, 20242,285.002,290.002,270.002,287.002,262.7356,300
Oct 9, 20242,278.002,296.002,278.002,283.002,258.7785,900
Oct 8, 20242,280.002,293.002,251.002,267.002,242.94110,100
Oct 7, 20242,285.002,305.002,275.002,296.002,271.64104,900
Oct 4, 20242,250.002,279.002,250.002,268.002,243.9382,500
Oct 3, 20242,272.002,272.002,249.002,257.002,233.05115,500
Oct 2, 20242,287.002,305.002,241.002,249.002,225.14113,700
Oct 1, 20242,300.002,300.002,286.002,292.002,267.6879,600
Sep 30, 20242,270.002,299.002,268.002,294.002,269.66110,600
Sep 27, 20242,322.002,334.002,301.002,310.002,285.49117,600
Sep 26, 20242,305.002,327.002,298.002,322.002,297.36140,300
Sep 25, 20242,302.002,304.002,283.002,298.002,273.6265,600
Sep 24, 20242,299.002,305.002,292.002,295.002,270.6567,400
Sep 20, 20242,299.002,304.002,282.002,286.002,261.74102,900
Sep 19, 20242,305.002,315.002,295.002,295.002,270.65103,900
Sep 18, 20242,300.002,308.002,284.002,294.002,269.6689,100
Sep 17, 20242,290.002,300.002,281.002,300.002,275.5976,500
Sep 13, 20242,254.002,283.002,254.002,277.002,252.8487,500
Sep 12, 20242,270.002,286.002,256.002,272.002,247.8973,400
Sep 11, 20242,291.002,291.002,238.002,245.002,221.1895,200
Sep 10, 20242,275.002,304.002,267.002,293.002,268.6781,900
Sep 9, 20242,231.002,273.002,230.002,272.002,247.8983,100
Sep 6, 20242,276.002,276.002,251.002,262.002,238.0076,400
Sep 5, 20242,232.002,273.002,231.002,259.002,235.03130,600
Sep 4, 20242,200.002,239.002,200.002,226.002,202.38108,200
Sep 3, 20242,207.002,235.002,207.002,224.002,200.4066,700
Sep 2, 20242,212.002,216.002,190.002,216.002,192.4973,400
Aug 30, 20242,202.002,222.002,201.002,212.002,188.5399,500
Aug 29, 2024 23 Dividend
Aug 29, 20242,192.002,205.002,175.002,202.002,178.6383,500
Aug 28, 20242,246.002,246.002,221.002,229.002,182.59122,300
Aug 27, 20242,221.002,249.002,218.002,248.002,201.20102,000
Aug 26, 20242,208.002,220.002,199.002,216.002,169.8692,500
Aug 23, 20242,210.002,214.002,190.002,204.002,158.1171,000
Aug 22, 20242,177.002,205.002,175.002,203.002,157.1395,100
Aug 21, 20242,160.002,173.002,150.002,165.002,119.9257,700
Aug 20, 20242,125.002,172.002,124.002,166.002,120.90140,000
Aug 19, 20242,150.002,150.002,115.002,121.002,076.84191,000
Aug 16, 20242,145.002,160.002,135.002,155.002,110.13159,600
Aug 15, 20242,140.002,150.002,131.002,150.002,105.24136,600
Aug 14, 20242,136.002,143.002,116.002,136.002,091.53166,000
Aug 13, 20242,135.002,140.002,107.002,135.002,090.55137,000
Aug 9, 20242,144.002,151.002,106.002,149.002,104.26190,500
Aug 8, 20242,098.002,153.002,083.002,115.002,070.97173,100
Aug 7, 20242,152.002,168.002,112.002,118.002,073.90275,200
Aug 6, 20242,121.002,203.002,121.002,187.002,141.47304,000
Aug 5, 20242,112.002,164.001,986.002,021.001,978.92460,800
Aug 2, 20242,239.002,240.002,195.002,208.002,162.03209,300
Aug 1, 20242,332.002,332.002,267.002,270.002,222.74172,000
Jul 31, 20242,282.002,338.002,261.002,338.002,289.32173,700
Jul 30, 20242,306.002,307.002,272.002,285.002,237.43126,400
Jul 29, 20242,300.002,321.002,287.002,317.002,268.7691,200
Jul 26, 20242,327.002,332.002,308.002,308.002,259.95149,800
Jul 25, 20242,295.002,330.002,285.002,310.002,261.91176,500
Jul 24, 20242,310.002,329.002,305.002,305.002,257.01188,300
Jul 23, 20242,263.002,320.002,250.002,310.002,261.91240,700
Jul 22, 20242,288.002,289.002,240.002,249.002,202.18157,800
Jul 19, 20242,255.002,294.002,244.002,288.002,240.36261,300
Jul 18, 20242,210.002,258.002,201.002,246.002,199.24204,300
Jul 17, 20242,247.002,247.002,210.002,219.002,172.80285,000
Jul 16, 20242,300.002,302.002,212.002,244.002,197.28741,800
Jul 12, 20242,163.002,187.002,162.002,178.002,132.65265,800
Jul 11, 20242,180.002,187.002,160.002,168.002,122.86201,400
Jul 10, 20242,171.002,176.002,156.002,170.002,124.82104,300
Jul 9, 20242,180.002,184.002,167.002,170.002,124.82112,000
Jul 8, 20242,216.002,220.002,171.002,172.002,126.78170,000
Jul 5, 20242,226.002,232.002,212.002,228.002,181.6188,600
Jul 4, 20242,206.002,229.002,206.002,226.002,179.65101,100
Jul 3, 20242,207.002,215.002,188.002,206.002,160.07111,000
Jul 2, 20242,230.002,230.002,210.002,219.002,172.80145,100
Jul 1, 20242,243.002,251.002,235.002,242.002,195.32106,400
Jun 28, 20242,264.002,269.002,230.002,240.002,193.36148,200
Jun 27, 20242,245.002,262.002,240.002,262.002,214.90158,400
Jun 26, 20242,225.002,237.002,221.002,233.002,186.51126,200
Jun 25, 20242,217.002,230.002,215.002,223.002,176.72109,400
Jun 24, 20242,220.002,222.002,207.002,215.002,168.88124,900
Jun 21, 20242,195.002,215.002,195.002,211.002,164.97271,900
Jun 20, 20242,191.002,195.002,184.002,187.002,141.4766,700
Jun 19, 20242,182.002,190.002,179.002,189.002,143.4293,000
Jun 18, 20242,189.002,199.002,183.002,187.002,141.47103,400
Jun 17, 20242,194.002,194.002,163.002,179.002,133.63109,900
Jun 14, 20242,156.002,195.002,150.002,194.002,148.32164,300
Jun 13, 20242,178.002,180.002,150.002,154.002,109.15149,100
Jun 12, 20242,175.002,184.002,166.002,177.002,131.6766,500
Jun 11, 20242,185.002,197.002,173.002,176.002,130.70105,000
Jun 10, 20242,178.002,197.002,166.002,185.002,139.51171,500
Jun 7, 20242,156.002,174.002,156.002,174.002,128.74113,900
Jun 6, 20242,170.002,170.002,150.002,156.002,111.11119,500
Jun 5, 20242,162.002,167.002,145.002,162.002,116.99135,600
Jun 4, 20242,135.002,163.002,128.002,161.002,116.01166,900
Jun 3, 20242,155.002,157.002,142.002,142.002,097.40107,200
May 31, 20242,144.002,155.002,138.002,155.002,110.13195,200
May 30, 20242,110.002,145.002,107.002,144.002,099.36111,500
May 29, 20242,138.002,149.002,117.002,117.002,072.9295,500