Daiwa House Industry Co., Ltd. (DWAHY)
OTCMKTS · Delayed Price · Currency is USD
36.24
+0.16 (0.44%)
Sep 5, 2025, 3:58 PM EDT
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 35.52 | 36.49 | 35.52 | 36.24 | 36.24 | 0.44% | 10,606 |
| Sep 4, 2025 | 37.00 | 37.00 | 35.94 | 36.08 | 36.08 | 0.59% | 19,085 |
| Sep 3, 2025 | 36.44 | 36.44 | 34.88 | 35.87 | 35.87 | -0.17% | 11,230 |
| Sep 2, 2025 | 35.37 | 35.94 | 34.75 | 35.93 | 35.93 | 1.58% | 12,374 |
| Aug 29, 2025 | 35.06 | 35.95 | 35.06 | 35.37 | 35.37 | -1.48% | 11,647 |
| Aug 28, 2025 | 35.00 | 35.91 | 35.00 | 35.90 | 35.90 | 0.75% | 54,551 |
| Aug 27, 2025 | 35.57 | 36.96 | 34.18 | 35.63 | 35.63 | -0.02% | 9,279 |
| Aug 26, 2025 | 34.22 | 37.00 | 34.22 | 35.64 | 35.64 | -0.75% | 11,357 |
| Aug 25, 2025 | 37.56 | 37.56 | 35.50 | 35.91 | 35.91 | -1.40% | 9,852 |
| Aug 22, 2025 | 34.81 | 36.59 | 34.81 | 36.42 | 36.42 | 0.97% | 18,458 |
| Aug 21, 2025 | 36.21 | 36.21 | 36.00 | 36.07 | 36.07 | -1.58% | 19,862 |
| Aug 20, 2025 | 36.95 | 36.95 | 36.60 | 36.65 | 36.65 | 1.19% | 10,618 |
| Aug 19, 2025 | 37.55 | 37.55 | 36.07 | 36.22 | 36.22 | 1.23% | 10,042 |
| Aug 18, 2025 | 35.00 | 35.81 | 35.00 | 35.78 | 35.78 | -1.30% | 8,370 |
| Aug 15, 2025 | 36.38 | 36.38 | 36.15 | 36.25 | 36.25 | 1.63% | 11,761 |
| Aug 14, 2025 | 36.67 | 36.67 | 35.57 | 35.67 | 35.67 | -1.57% | 12,339 |
| Aug 13, 2025 | 35.31 | 36.37 | 35.31 | 36.24 | 36.24 | 0.03% | 8,071 |
| Aug 12, 2025 | 35.85 | 36.67 | 35.85 | 36.23 | 36.23 | 0.75% | 10,240 |
| Aug 11, 2025 | 35.54 | 36.68 | 35.54 | 35.96 | 35.96 | 0.31% | 8,680 |
| Aug 8, 2025 | 35.86 | 35.92 | 35.82 | 35.85 | 35.85 | 2.78% | 20,195 |
| Aug 7, 2025 | 36.15 | 36.15 | 34.78 | 34.88 | 34.88 | 0.32% | 12,525 |
| Aug 6, 2025 | 34.81 | 35.96 | 34.01 | 34.77 | 34.77 | 1.29% | 8,680 |
| Aug 5, 2025 | 34.39 | 34.55 | 34.08 | 34.33 | 34.33 | -0.70% | 11,312 |
| Aug 4, 2025 | 32.92 | 35.58 | 32.92 | 34.57 | 34.57 | 0.96% | 16,445 |
| Aug 1, 2025 | 34.04 | 34.24 | 33.65 | 34.24 | 34.24 | 3.07% | 17,363 |
| Jul 31, 2025 | 32.49 | 34.71 | 32.11 | 33.22 | 33.22 | -0.60% | 35,661 |
| Jul 30, 2025 | 34.07 | 35.02 | 33.32 | 33.42 | 33.42 | 0.45% | 16,905 |
| Jul 29, 2025 | 34.58 | 34.58 | 33.15 | 33.27 | 33.27 | -0.39% | 18,045 |
| Jul 28, 2025 | 34.86 | 34.86 | 33.33 | 33.40 | 33.40 | -1.68% | 19,403 |
| Jul 25, 2025 | 34.68 | 34.68 | 32.68 | 33.97 | 33.97 | -1.71% | 9,790 |
| Jul 24, 2025 | 34.68 | 34.70 | 34.56 | 34.56 | 34.56 | 0.32% | 14,891 |
| Jul 23, 2025 | 34.35 | 35.38 | 34.00 | 34.45 | 34.45 | 3.02% | 26,853 |
| Jul 22, 2025 | 32.78 | 33.82 | 32.78 | 33.44 | 33.44 | 0.72% | 24,161 |
| Jul 21, 2025 | 31.58 | 33.59 | 31.58 | 33.20 | 33.20 | 1.16% | 21,707 |
| Jul 18, 2025 | 34.13 | 34.13 | 32.65 | 32.82 | 32.82 | -1.47% | 95,818 |
| Jul 17, 2025 | 32.06 | 34.65 | 32.06 | 33.31 | 33.31 | 1.18% | 39,245 |
| Jul 16, 2025 | 31.49 | 33.72 | 31.49 | 32.92 | 32.92 | 0.20% | 22,443 |
| Jul 15, 2025 | 31.90 | 34.48 | 31.90 | 32.86 | 32.86 | -1.84% | 17,715 |
| Jul 14, 2025 | 34.94 | 34.94 | 32.32 | 33.47 | 33.47 | -0.09% | 29,668 |
| Jul 11, 2025 | 34.87 | 34.87 | 32.80 | 33.50 | 33.50 | -0.64% | 19,675 |
| Jul 10, 2025 | 33.06 | 35.00 | 33.06 | 33.72 | 33.72 | 0.13% | 26,719 |
| Jul 9, 2025 | 33.78 | 34.21 | 33.07 | 33.67 | 33.67 | 1.69% | 25,998 |
| Jul 8, 2025 | 32.51 | 33.23 | 32.51 | 33.11 | 33.11 | -1.16% | 27,172 |
| Jul 7, 2025 | 34.98 | 34.98 | 33.33 | 33.50 | 33.50 | -1.38% | 27,034 |
| Jul 3, 2025 | 32.83 | 34.87 | 32.83 | 33.97 | 33.97 | -0.47% | 11,272 |
| Jul 2, 2025 | 32.73 | 34.61 | 32.73 | 34.13 | 34.13 | 0.21% | 19,073 |
| Jul 1, 2025 | 32.92 | 35.59 | 32.92 | 34.06 | 34.06 | -0.73% | 39,858 |
| Jun 30, 2025 | 34.36 | 35.70 | 34.14 | 34.31 | 34.31 | -0.06% | 20,396 |
| Jun 27, 2025 | 32.86 | 34.47 | 32.86 | 34.33 | 34.33 | 0.15% | 24,483 |
| Jun 26, 2025 | 35.59 | 35.59 | 34.18 | 34.28 | 34.28 | 0.85% | 18,330 |