Daiwa House Industry Co., Ltd. (DWAHY)
OTCMKTS · Delayed Price · Currency is USD
35.77
-0.82 (-2.24%)
Sep 30, 2025, 3:58 PM EDT
Daiwa House Industry Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 35.22 | 35.87 | 35.22 | 35.74 | - | -2.32% | 996 |
| 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 |
| 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 |