Daiwa House Industry Co., Ltd. (DWAHY)
OTCMKTS
· Delayed Price · Currency is USD
30.63
+0.17 (0.56%)
Dec 26, 2024, 3:24 PM EST
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 29.20 | 31.39 | 29.20 | 30.46 | 30.46 | -0.07% | 22,450 |
| Dec 23, 2024 | 29.27 | 30.48 | 29.27 | 30.48 | 30.48 | -0.13% | 30,170 |
| Dec 20, 2024 | 30.07 | 31.39 | 30.07 | 30.52 | 30.52 | 1.33% | 27,006 |
| Dec 19, 2024 | 31.23 | 31.23 | 29.35 | 30.12 | 30.12 | -1.12% | 26,208 |
| Dec 18, 2024 | 29.70 | 32.11 | 29.70 | 30.46 | 30.46 | -1.85% | 51,823 |
| Dec 17, 2024 | 30.27 | 31.96 | 30.27 | 31.04 | 31.04 | 0.70% | 23,641 |
| Dec 16, 2024 | 30.99 | 32.08 | 30.27 | 30.82 | 30.82 | -0.36% | 19,557 |
| Dec 13, 2024 | 29.69 | 32.09 | 29.69 | 30.93 | 30.93 | -1.53% | 15,759 |
| Dec 12, 2024 | 32.78 | 32.78 | 30.32 | 31.41 | 31.41 | -0.32% | 16,145 |
| Dec 11, 2024 | 30.08 | 32.35 | 30.08 | 31.51 | 31.51 | 1.45% | 31,082 |
| Dec 10, 2024 | 29.94 | 32.11 | 29.94 | 31.06 | 31.06 | -0.86% | 23,194 |
| Dec 9, 2024 | 32.70 | 32.70 | 31.33 | 31.33 | 31.33 | -1.79% | 24,552 |
| Dec 6, 2024 | 30.43 | 32.91 | 30.43 | 31.90 | 31.90 | 0.95% | 48,674 |
| Dec 5, 2024 | 32.89 | 32.89 | 30.43 | 31.60 | 31.60 | 0.77% | 49,512 |
| Dec 4, 2024 | 32.55 | 32.55 | 31.36 | 31.36 | 31.36 | -1.91% | 14,978 |
| Dec 3, 2024 | 30.61 | 33.09 | 30.61 | 31.97 | 31.97 | 0.85% | 15,037 |
| Dec 2, 2024 | 30.35 | 32.81 | 30.35 | 31.70 | 31.70 | 0.73% | 22,514 |
| Nov 29, 2024 | 31.19 | 31.47 | 31.19 | 31.47 | 31.47 | 2.81% | 9,297 |
| Nov 27, 2024 | 29.54 | 30.81 | 29.54 | 30.61 | 30.61 | 0.89% | 16,969 |
| Nov 26, 2024 | 30.31 | 31.49 | 30.21 | 30.34 | 30.34 | -0.07% | 22,337 |
| Nov 25, 2024 | 29.33 | 30.37 | 28.98 | 30.36 | 30.36 | -0.10% | 49,753 |
| Nov 22, 2024 | 27.95 | 32.16 | 27.95 | 30.39 | 30.39 | 1.10% | 22,450 |
| Nov 21, 2024 | 31.33 | 31.33 | 30.01 | 30.06 | 30.06 | 0.40% | 20,596 |
| Nov 20, 2024 | 29.92 | 29.98 | 29.86 | 29.94 | 29.94 | 0.20% | 28,921 |
| Nov 19, 2024 | 31.11 | 31.11 | 28.66 | 29.88 | 29.88 | -0.83% | 35,743 |
| Nov 18, 2024 | 30.00 | 30.17 | 30.00 | 30.13 | 30.13 | 0.17% | 29,952 |
| Nov 15, 2024 | 29.30 | 31.18 | 29.30 | 30.08 | 30.08 | 0.80% | 33,680 |
| Nov 14, 2024 | 29.56 | 29.95 | 29.17 | 29.84 | 29.84 | 1.05% | 33,720 |
| Nov 13, 2024 | 28.65 | 30.71 | 28.65 | 29.53 | 29.53 | -0.20% | 50,242 |
| Nov 12, 2024 | 30.97 | 30.97 | 28.86 | 29.59 | 29.59 | 0.44% | 51,804 |
| Nov 11, 2024 | 28.17 | 30.45 | 28.17 | 29.46 | 29.46 | -1.44% | 25,808 |
| Nov 8, 2024 | 31.11 | 31.11 | 29.33 | 29.89 | 29.89 | -1.65% | 28,851 |
| Nov 7, 2024 | 29.13 | 30.98 | 28.92 | 30.39 | 30.39 | 2.12% | 65,346 |
| Nov 6, 2024 | 28.49 | 29.86 | 28.49 | 29.76 | 29.76 | -1.85% | 24,833 |
| Nov 5, 2024 | 31.23 | 31.23 | 29.45 | 30.32 | 30.32 | 1.13% | 22,915 |
| Nov 4, 2024 | 31.00 | 31.08 | 29.12 | 29.98 | 29.98 | 0.23% | 30,376 |
| Nov 1, 2024 | 30.91 | 30.91 | 28.60 | 29.91 | 29.91 | 0.44% | 19,038 |
| Oct 31, 2024 | 29.78 | 29.78 | 29.55 | 29.78 | 29.78 | 0.64% | 27,818 |
| Oct 30, 2024 | 29.78 | 30.93 | 29.54 | 29.59 | 29.59 | -0.20% | 17,960 |
| Oct 29, 2024 | 30.16 | 30.16 | 28.47 | 29.65 | 29.65 | 0.03% | 23,701 |
| Oct 28, 2024 | 29.70 | 29.71 | 29.59 | 29.64 | 29.64 | 0.41% | 26,608 |
| Oct 25, 2024 | 28.42 | 30.71 | 28.42 | 29.52 | 29.52 | 0.80% | 20,145 |
| Oct 24, 2024 | 28.69 | 29.97 | 28.69 | 29.29 | 29.29 | 0.29% | 20,586 |
| Oct 23, 2024 | 30.54 | 30.54 | 29.13 | 29.20 | 29.20 | -1.55% | 27,130 |
| Oct 22, 2024 | 29.64 | 30.69 | 29.51 | 29.66 | 29.66 | -0.59% | 20,600 |
| Oct 21, 2024 | 29.38 | 30.07 | 29.38 | 29.84 | 29.84 | -1.95% | 49,948 |
| Oct 18, 2024 | 31.51 | 31.51 | 30.34 | 30.43 | 30.43 | 0.03% | 9,203 |
| Oct 17, 2024 | 30.67 | 30.67 | 30.42 | 30.42 | 30.42 | 0.10% | 22,734 |
| Oct 16, 2024 | 29.75 | 30.39 | 29.75 | 30.39 | 30.39 | 0.36% | 23,129 |
| Oct 15, 2024 | 30.48 | 30.48 | 29.98 | 30.28 | 30.28 | -1.11% | 8,950 |
| Oct 14, 2024 | 30.61 | 31.80 | 29.42 | 30.62 | 30.62 | 0.03% | 13,378 |
| Oct 11, 2024 | 31.14 | 31.76 | 30.58 | 30.61 | 30.61 | -1.99% | 19,320 |
| Oct 10, 2024 | 30.83 | 31.23 | 30.83 | 31.23 | 31.23 | 1.56% | 11,037 |
| Oct 9, 2024 | 30.78 | 30.78 | 30.53 | 30.75 | 30.75 | -0.58% | 26,570 |
| Oct 8, 2024 | 32.07 | 32.07 | 30.91 | 30.93 | 30.93 | 0.32% | 17,407 |
| Oct 7, 2024 | 31.67 | 31.75 | 30.81 | 30.83 | 30.83 | -1.38% | 28,398 |
| Oct 4, 2024 | 30.15 | 32.52 | 30.15 | 31.26 | 31.26 | 0.26% | 17,132 |
| Oct 3, 2024 | 31.22 | 31.48 | 31.01 | 31.18 | 31.18 | -0.57% | 14,481 |
| Oct 2, 2024 | 30.44 | 31.49 | 30.44 | 31.36 | 31.36 | 0.90% | 45,643 |
| Oct 1, 2024 | 31.15 | 31.18 | 30.87 | 31.08 | 31.08 | -0.48% | 21,714 |
| Sep 30, 2024 | 32.08 | 32.24 | 31.11 | 31.23 | 31.23 | -1.85% | 31,641 |
| Sep 27, 2024 | 31.50 | 32.46 | 31.50 | 31.82 | 31.82 | -2.51% | 23,753 |
| Sep 26, 2024 | 32.56 | 32.71 | 31.50 | 32.64 | 32.64 | 1.56% | 11,820 |
| Sep 25, 2024 | 32.40 | 33.20 | 32.07 | 32.14 | 32.14 | -0.62% | 37,551 |
| Sep 24, 2024 | 32.22 | 32.34 | 32.00 | 32.34 | 32.34 | 0.75% | 13,065 |
| Sep 23, 2024 | 31.94 | 32.25 | 30.69 | 32.10 | 32.10 | 0.50% | 10,275 |
| Sep 20, 2024 | 33.00 | 33.00 | 31.33 | 31.94 | 31.94 | -1.93% | 9,273 |
| Sep 19, 2024 | 33.49 | 33.49 | 32.28 | 32.57 | 32.57 | 1.81% | 19,204 |
| Sep 18, 2024 | 33.28 | 33.28 | 30.78 | 31.99 | 31.99 | -1.33% | 16,450 |
| Sep 17, 2024 | 33.80 | 33.80 | 32.35 | 32.42 | 32.42 | 0.75% | 11,712 |
| Sep 16, 2024 | 30.73 | 33.15 | 30.73 | 32.18 | 32.18 | 0.63% | 15,104 |
| Sep 13, 2024 | 32.13 | 32.28 | 31.87 | 31.98 | 31.98 | - | 22,857 |
| Sep 12, 2024 | 30.59 | 32.02 | 30.59 | 31.98 | 31.98 | 1.52% | 15,685 |
| Sep 11, 2024 | 31.62 | 32.85 | 30.90 | 31.50 | 31.50 | -1.40% | 20,183 |
| Sep 10, 2024 | 30.59 | 32.69 | 30.59 | 31.95 | 31.95 | 0.34% | 18,895 |
| Sep 9, 2024 | 31.71 | 32.65 | 30.47 | 31.84 | 31.84 | 0.89% | 22,529 |
| Sep 6, 2024 | 31.87 | 32.32 | 31.25 | 31.56 | 31.56 | -0.38% | 24,758 |
| Sep 5, 2024 | 32.70 | 32.70 | 31.68 | 31.68 | 31.68 | 1.15% | 35,817 |
| Sep 4, 2024 | 31.19 | 31.76 | 31.19 | 31.32 | 31.32 | 1.72% | 18,512 |
| Sep 3, 2024 | 31.27 | 32.10 | 30.45 | 30.79 | 30.79 | 0.06% | 22,892 |
| Aug 30, 2024 | 32.15 | 32.15 | 29.73 | 30.77 | 30.77 | -0.61% | 21,689 |
| Aug 29, 2024 | 31.25 | 31.25 | 30.39 | 30.96 | 30.96 | -0.26% | 36,766 |
| Aug 28, 2024 | 31.30 | 32.52 | 30.94 | 31.04 | 31.04 | -1.08% | 18,634 |
| Aug 27, 2024 | 31.32 | 31.92 | 30.50 | 31.38 | 31.38 | 1.29% | 14,930 |
| Aug 26, 2024 | 30.77 | 31.39 | 30.61 | 30.98 | 30.98 | -0.48% | 12,934 |
| Aug 23, 2024 | 30.34 | 31.26 | 30.34 | 31.13 | 31.13 | 3.33% | 40,716 |
| Aug 22, 2024 | 29.23 | 30.96 | 29.23 | 30.13 | 30.13 | -0.44% | 49,938 |
| Aug 21, 2024 | 31.10 | 31.10 | 29.94 | 30.26 | 30.26 | 0.30% | 60,540 |
| Aug 20, 2024 | 29.02 | 30.24 | 29.02 | 30.17 | 30.17 | 0.50% | 16,706 |
| Aug 19, 2024 | 29.89 | 31.06 | 28.72 | 30.02 | 30.02 | 1.69% | 23,629 |
| Aug 16, 2024 | 28.49 | 29.61 | 28.49 | 29.52 | 29.52 | -1.07% | 17,030 |
| Aug 15, 2024 | 29.00 | 29.96 | 29.00 | 29.84 | 29.84 | 0.54% | 28,563 |
| Aug 14, 2024 | 30.93 | 30.93 | 29.52 | 29.68 | 29.68 | -0.60% | 50,341 |
| Aug 13, 2024 | 29.51 | 29.88 | 29.51 | 29.86 | 29.86 | 1.39% | 30,056 |
| Aug 12, 2024 | 30.44 | 30.44 | 28.17 | 29.45 | 29.45 | 0.48% | 49,895 |
| Aug 9, 2024 | 29.00 | 29.35 | 28.56 | 29.31 | 29.31 | -1.45% | 35,484 |
| Aug 8, 2024 | 28.71 | 30.67 | 28.71 | 29.74 | 29.74 | 5.42% | 93,647 |
| Aug 7, 2024 | 29.28 | 30.11 | 28.21 | 28.21 | 28.21 | 3.98% | 195,646 |
| Aug 6, 2024 | 26.00 | 28.10 | 26.00 | 27.13 | 27.13 | -0.07% | 112,639 |
| Aug 5, 2024 | 26.99 | 27.23 | 24.30 | 27.15 | 27.15 | -1.03% | 80,592 |