Dowa Holdings Co., Ltd. (DWMNF)
OTCMKTS · Delayed Price · Currency is USD
33.78
0.00 (0.00%)
Dec 19, 2025, 4:00 PM EST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | 5.59% | 104 |
| Jun 17, 2025 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | 5.58% | 290 |
| Feb 25, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.51% | 400 |
| Sep 10, 2024 | 31.83 | 31.83 | 31.08 | 31.08 | 31.08 | -14.23% | 2,000 |
| Jun 20, 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 1.07% | 100 |
| Jun 13, 2024 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -3.11% | 400 |
| Jun 5, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 0.19% | 100 |
| May 6, 2024 | 36.93 | 36.93 | 36.93 | 36.93 | 36.93 | 0.33% | 600 |
| Apr 30, 2024 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 9.03% | 300 |
| Nov 15, 2023 | 33.92 | 33.92 | 33.76 | 33.76 | 33.76 | 7.24% | 400 |
| Jun 9, 2023 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -1.96% | 100 |
| May 12, 2023 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 4.44% | 100 |
| Nov 15, 2022 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -11.68% | 6,191 |
| Nov 11, 2022 | 34.48 | 34.81 | 34.48 | 34.81 | 34.81 | 11.07% | 500 |
| Nov 1, 2022 | 31.50 | 31.50 | 31.34 | 31.34 | 31.34 | -4.07% | 727 |
| Oct 21, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | - | 107 |
| Oct 20, 2022 | 32.67 | 32.67 | 32.67 | 32.67 | 32.67 | -10.10% | 107 |
| Oct 3, 2022 | 36.03 | 36.34 | 36.03 | 36.34 | 36.34 | -2.63% | 3,604 |
| Aug 10, 2022 | 36.76 | 37.32 | 36.76 | 37.32 | 37.32 | 8.68% | 500 |
| Jun 27, 2022 | 34.18 | 34.34 | 34.18 | 34.34 | 34.34 | -5.30% | 882 |
| May 26, 2022 | 36.26 | 36.26 | 36.26 | 36.26 | 36.26 | -25.89% | 101 |
| Mar 21, 2022 | 48.93 | 48.93 | 48.93 | 48.93 | 48.93 | 5.45% | 4,110 |
| Mar 17, 2022 | 46.16 | 46.40 | 46.16 | 46.40 | 46.40 | 3.11% | 4,600 |
| Feb 28, 2022 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 3.42% | 200 |
| Jan 31, 2022 | 43.43 | 43.51 | 43.43 | 43.51 | 43.51 | -3.48% | 750 |
| Jan 18, 2022 | 45.00 | 45.08 | 45.00 | 45.08 | 45.08 | 10.68% | 265 |
| Dec 29, 2021 | 40.81 | 40.81 | 40.73 | 40.73 | 40.73 | -0.59% | 705 |
| Dec 21, 2021 | 40.97 | 40.97 | 40.97 | 40.97 | 40.97 | 4.12% | 177 |
| Dec 15, 2021 | 39.43 | 39.43 | 39.35 | 39.35 | 39.35 | -4.02% | 312 |
| Nov 19, 2021 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 1.76% | 733 |
| Oct 13, 2021 | 40.29 | 40.29 | 40.29 | 40.29 | 40.29 | -2.21% | 120 |
| Sep 28, 2021 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | -9.45% | 138 |
| Sep 15, 2021 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 8.33% | 305 |
| Aug 26, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 229 |
| Aug 25, 2021 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | -1.87% | 179 |
| Aug 11, 2021 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 7.00% | 557 |
| Aug 3, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | - | 165 |
| Jul 29, 2021 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 3.90% | 353 |
| Jul 23, 2021 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | -1.28% | 170 |
| Jul 12, 2021 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -2.26% | 251 |
| Jun 15, 2021 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -1.24% | 208 |
| Jun 14, 2021 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | -6.26% | 188 |
| May 6, 2021 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | 2.74% | 177 |
| Mar 9, 2021 | 41.95 | 41.95 | 41.95 | 41.95 | 41.95 | 48.50% | 746 |