Daiwa House Industry Co., Ltd. (DWAHY)
OTCMKTS · Delayed Price · Currency is USD
33.82
-0.08 (-0.24%)
Nov 3, 2025, 4:00 PM EST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 32.96 | 34.50 | 32.96 | 33.82 | 33.82 | -0.24% | 30,517 |
| Oct 31, 2025 | 33.11 | 34.27 | 33.11 | 33.90 | 33.90 | -1.19% | 37,624 |
| Oct 30, 2025 | 32.94 | 34.94 | 32.94 | 34.31 | 34.31 | 0.18% | 35,437 |
| Oct 29, 2025 | 34.43 | 34.43 | 34.16 | 34.25 | 34.25 | -2.00% | 25,556 |
| Oct 28, 2025 | 35.68 | 35.68 | 34.84 | 34.95 | 34.95 | -0.46% | 12,181 |
| Oct 27, 2025 | 35.11 | 35.16 | 35.06 | 35.11 | 35.11 | -0.09% | 18,379 |
| Oct 24, 2025 | 35.06 | 35.17 | 35.06 | 35.14 | 35.14 | 0.17% | 11,713 |
| Oct 23, 2025 | 35.02 | 35.11 | 35.00 | 35.08 | 35.08 | 0.43% | 18,794 |
| Oct 22, 2025 | 35.47 | 35.47 | 34.91 | 34.93 | 34.93 | 1.53% | 16,519 |
| Oct 21, 2025 | 35.16 | 35.16 | 34.40 | 34.41 | 34.41 | -1.28% | 24,057 |
| Oct 20, 2025 | 34.10 | 36.14 | 34.10 | 34.85 | 34.85 | 2.27% | 15,734 |
| Oct 17, 2025 | 34.10 | 34.95 | 32.73 | 34.08 | 34.08 | 0.27% | 19,944 |
| Oct 16, 2025 | 34.63 | 35.20 | 33.41 | 33.99 | 33.99 | 0.46% | 20,948 |
| Oct 15, 2025 | 32.39 | 35.00 | 32.39 | 33.83 | 33.83 | -0.56% | 22,536 |
| Oct 14, 2025 | 32.69 | 34.67 | 32.69 | 34.02 | 34.02 | 2.10% | 31,645 |
| Oct 13, 2025 | 32.16 | 34.34 | 32.16 | 33.32 | 33.32 | 0.03% | 41,336 |
| Oct 10, 2025 | 32.36 | 34.50 | 32.36 | 33.31 | 33.31 | -2.03% | 33,969 |
| Oct 9, 2025 | 34.17 | 34.17 | 33.98 | 34.00 | 34.00 | -1.51% | 22,894 |
| Oct 8, 2025 | 35.68 | 35.68 | 33.70 | 34.52 | 34.52 | -0.49% | 21,665 |
| Oct 7, 2025 | 35.56 | 35.56 | 34.25 | 34.69 | 34.69 | -1.53% | 14,233 |
| Oct 6, 2025 | 35.19 | 35.86 | 35.15 | 35.23 | 35.23 | 0.71% | 12,958 |
| Oct 3, 2025 | 35.51 | 35.51 | 34.33 | 34.98 | 34.98 | 0.46% | 19,515 |
| Oct 2, 2025 | 34.81 | 34.90 | 34.77 | 34.82 | 34.82 | -1.58% | 17,509 |
| Oct 1, 2025 | 36.78 | 36.78 | 34.02 | 35.38 | 35.38 | -1.06% | 16,349 |
| Sep 30, 2025 | 35.22 | 37.14 | 35.22 | 35.76 | 35.76 | -2.27% | 15,478 |
| Sep 29, 2025 | 35.05 | 37.05 | 35.05 | 36.59 | 36.59 | -0.52% | 7,115 |
| Sep 26, 2025 | 36.52 | 36.84 | 36.52 | 36.78 | 36.78 | 2.00% | 11,735 |
| Sep 25, 2025 | 36.50 | 37.09 | 36.00 | 36.06 | 36.06 | -0.85% | 18,628 |
| Sep 24, 2025 | 35.05 | 36.45 | 35.05 | 36.37 | 36.37 | -0.22% | 11,785 |
| Sep 23, 2025 | 36.55 | 36.64 | 36.44 | 36.45 | 36.45 | -0.90% | 14,547 |
| Sep 22, 2025 | 37.50 | 37.50 | 36.34 | 36.78 | 36.78 | 0.63% | 21,426 |
| Sep 19, 2025 | 35.91 | 38.05 | 35.19 | 36.55 | 36.55 | -1.08% | 20,607 |
| Sep 18, 2025 | 36.50 | 37.40 | 36.50 | 36.95 | 36.95 | -0.43% | 17,583 |
| Sep 17, 2025 | 36.13 | 38.04 | 35.85 | 37.11 | 37.11 | 0.03% | 24,376 |
| Sep 16, 2025 | 36.05 | 38.55 | 36.05 | 37.10 | 37.10 | 0.15% | 8,615 |
| Sep 15, 2025 | 36.11 | 37.17 | 35.81 | 37.05 | 37.05 | 0.12% | 11,135 |
| Sep 12, 2025 | 37.17 | 37.92 | 36.87 | 37.00 | 37.00 | -0.48% | 27,795 |
| Sep 11, 2025 | 35.85 | 38.02 | 35.85 | 37.18 | 37.18 | 0.11% | 8,075 |
| Sep 10, 2025 | 35.63 | 38.53 | 35.63 | 37.14 | 37.14 | -0.32% | 11,797 |
| Sep 9, 2025 | 38.00 | 38.00 | 37.21 | 37.26 | 37.26 | -0.45% | 8,503 |
| Sep 8, 2025 | 36.40 | 38.72 | 36.40 | 37.43 | 37.43 | 3.28% | 11,515 |
| 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 |