Daiwa House Industry Co., Ltd. (DWAHY)
OTCMKTS
· Delayed Price · Currency is USD
33.92
-0.12 (-0.35%)
Mar 27, 2025, 4:00 PM EST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 34.38 | 34.38 | 33.57 | 33.94 | 33.94 | 0.06% | 10,994 |
| Mar 27, 2025 | 33.95 | 34.11 | 33.88 | 33.92 | 33.92 | -0.56% | 18,732 |
| Mar 26, 2025 | 35.59 | 35.59 | 33.90 | 34.11 | 34.11 | -2.52% | 15,460 |
| Mar 25, 2025 | 33.97 | 35.29 | 33.97 | 34.99 | 34.99 | 3.49% | 14,833 |
| Mar 24, 2025 | 35.13 | 35.13 | 33.67 | 33.81 | 33.81 | -0.27% | 28,323 |
| Mar 21, 2025 | 33.80 | 33.99 | 33.80 | 33.90 | 33.90 | -0.15% | 13,521 |
| Mar 20, 2025 | 35.50 | 35.50 | 33.50 | 33.95 | 33.95 | -0.90% | 21,558 |
| Mar 19, 2025 | 34.37 | 35.03 | 33.76 | 34.26 | 34.26 | 1.45% | 34,333 |
| Mar 18, 2025 | 34.50 | 34.50 | 32.88 | 33.77 | 33.77 | -1.08% | 12,773 |
| Mar 17, 2025 | 32.86 | 35.24 | 32.86 | 34.14 | 34.14 | 1.82% | 18,993 |
| Mar 14, 2025 | 33.21 | 33.53 | 33.21 | 33.53 | 33.53 | 0.39% | 11,462 |
| Mar 13, 2025 | 33.67 | 33.67 | 33.18 | 33.40 | 33.40 | 0.45% | 19,734 |
| Mar 12, 2025 | 33.20 | 33.33 | 33.07 | 33.25 | 33.25 | 0.56% | 18,809 |
| Mar 11, 2025 | 32.37 | 33.27 | 32.37 | 33.07 | 33.07 | -2.12% | 11,054 |
| Mar 10, 2025 | 35.11 | 35.11 | 33.61 | 33.78 | 33.78 | -0.27% | 10,416 |
| Mar 7, 2025 | 32.70 | 34.91 | 32.70 | 33.87 | 33.87 | - | 11,466 |
| Mar 6, 2025 | 34.11 | 34.25 | 33.59 | 33.87 | 33.87 | -0.07% | 14,112 |
| Mar 5, 2025 | 33.58 | 33.96 | 33.58 | 33.90 | 33.90 | 1.91% | 13,513 |
| Mar 4, 2025 | 32.81 | 33.80 | 32.81 | 33.26 | 33.26 | -1.57% | 21,254 |
| Mar 3, 2025 | 32.30 | 33.79 | 32.30 | 33.79 | 33.79 | 2.58% | 41,916 |
| Feb 28, 2025 | 33.81 | 33.81 | 31.71 | 32.94 | 32.94 | -0.12% | 18,939 |
| Feb 27, 2025 | 32.95 | 33.07 | 31.96 | 32.98 | 32.98 | 0.18% | 9,274 |
| Feb 26, 2025 | 33.15 | 33.58 | 32.54 | 32.92 | 32.92 | -0.06% | 14,555 |
| Feb 25, 2025 | 32.11 | 33.01 | 31.61 | 32.94 | 32.94 | -0.33% | 24,491 |
| Feb 24, 2025 | 31.88 | 33.25 | 31.88 | 33.05 | 33.05 | -0.30% | 12,707 |
| Feb 21, 2025 | 32.75 | 33.79 | 32.75 | 33.15 | 33.15 | 1.22% | 31,254 |
| Feb 20, 2025 | 31.65 | 33.48 | 31.65 | 32.75 | 32.75 | 0.74% | 20,663 |
| Feb 19, 2025 | 32.72 | 32.72 | 32.11 | 32.51 | 32.51 | -1.16% | 13,207 |
| Feb 18, 2025 | 31.91 | 32.97 | 31.91 | 32.89 | 32.89 | -0.45% | 10,773 |
| Feb 14, 2025 | 32.75 | 33.10 | 32.10 | 33.04 | 33.04 | 2.93% | 8,660 |
| Feb 13, 2025 | 31.85 | 32.45 | 31.00 | 32.10 | 32.10 | 2.16% | 32,799 |
| Feb 12, 2025 | 31.86 | 32.40 | 31.27 | 31.42 | 31.42 | -1.90% | 12,432 |
| Feb 11, 2025 | 31.37 | 32.06 | 31.37 | 32.03 | 32.03 | 0.25% | 10,873 |
| Feb 10, 2025 | 32.01 | 33.26 | 30.89 | 31.95 | 31.95 | 0.28% | 10,840 |
| Feb 7, 2025 | 31.94 | 32.05 | 31.79 | 31.86 | 31.86 | -1.67% | 14,964 |
| Feb 6, 2025 | 32.26 | 32.41 | 32.26 | 32.40 | 32.40 | 0.71% | 10,969 |
| Feb 5, 2025 | 32.67 | 32.67 | 31.96 | 32.17 | 32.17 | 1.32% | 20,932 |
| Feb 4, 2025 | 32.71 | 32.71 | 31.25 | 31.75 | 31.75 | 0.54% | 19,549 |
| Feb 3, 2025 | 30.24 | 31.98 | 30.24 | 31.58 | 31.58 | 0.54% | 20,392 |
| Jan 31, 2025 | 32.88 | 32.88 | 30.96 | 31.41 | 31.41 | -0.63% | 19,545 |
| Jan 30, 2025 | 30.81 | 31.67 | 30.30 | 31.61 | 31.61 | 1.97% | 11,614 |
| Jan 29, 2025 | 32.36 | 32.36 | 29.94 | 31.00 | 31.00 | 0.55% | 20,146 |
| Jan 28, 2025 | 30.56 | 30.85 | 30.12 | 30.83 | 30.83 | 0.78% | 16,426 |
| Jan 27, 2025 | 31.64 | 31.64 | 29.26 | 30.59 | 30.59 | 0.92% | 30,445 |
| Jan 24, 2025 | 30.23 | 30.46 | 30.14 | 30.31 | 30.31 | 0.53% | 28,397 |
| Jan 23, 2025 | 29.92 | 30.64 | 29.92 | 30.15 | 30.15 | 1.17% | 29,382 |
| Jan 22, 2025 | 28.95 | 30.90 | 28.95 | 29.80 | 29.80 | -1.84% | 53,115 |
| Jan 21, 2025 | 29.00 | 30.87 | 29.00 | 30.36 | 30.36 | 1.91% | 37,049 |
| Jan 17, 2025 | 28.55 | 30.87 | 28.55 | 29.79 | 29.79 | -0.50% | 34,616 |
| Jan 16, 2025 | 30.00 | 30.07 | 29.51 | 29.94 | 29.94 | -0.17% | 25,708 |