Skip to main content
logo
Daiwabo Holdings Co., Ltd. (TYO:3107)
Japan flag Japan · Delayed Price · Currency is JPY
2,806.50
-16.50 (-0.58%)
Oct 17, 2025, 3:30 PM JST

Daiwabo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 17, 20252,815.002,827.002,796.002,806.502,806.50-0.58%238,200
Oct 16, 20252,850.502,857.002,813.002,823.002,823.00-0.21%184,400
Oct 15, 20252,782.002,829.002,782.002,829.002,829.001.98%267,200
Oct 14, 20252,790.502,805.002,743.502,774.002,774.00-2.34%361,600
Oct 10, 20252,871.002,888.502,840.002,840.502,840.50-2.44%249,900
Oct 9, 20252,880.002,911.502,869.502,911.502,911.500.66%358,900
Oct 8, 20252,880.002,920.002,874.002,892.502,892.50-0.03%274,100
Oct 7, 20252,936.002,942.502,891.502,893.502,893.50-1.53%289,300
Oct 6, 20252,936.002,961.002,899.002,938.502,938.501.82%327,100
Oct 3, 20252,868.002,892.502,860.502,886.002,886.000.63%292,100
Oct 2, 20252,888.002,905.002,856.002,868.002,868.00-1.12%319,300
Oct 1, 20252,926.502,943.002,874.502,900.502,900.50-1.76%352,800
Sep 30, 20252,975.502,978.502,937.502,952.502,952.50-0.89%228,900
Sep 29, 20252,988.002,993.002,948.502,979.002,979.00-1.94%278,700
Sep 26, 20253,026.003,063.003,014.003,038.002,988.000.70%317,400
Sep 25, 20253,022.003,037.003,010.003,017.002,967.35-0.17%186,700
Sep 24, 20253,001.003,024.002,980.003,022.002,972.260.73%336,900
Sep 22, 20252,977.003,009.002,977.003,000.002,950.631.03%206,500
Sep 19, 20252,978.003,009.002,950.002,969.502,920.63-0.29%524,900
Sep 18, 20253,030.003,030.002,975.002,978.002,928.99-1.19%563,700
Sep 17, 20253,060.003,080.003,010.003,014.002,964.39-2.55%563,700
Sep 16, 20253,110.003,131.003,087.003,093.003,042.09-1.47%407,500
Sep 12, 20253,153.003,165.003,130.003,139.003,087.340.06%361,000
Sep 11, 20253,143.003,162.003,114.003,137.003,085.37-0.19%361,000
Sep 10, 20253,127.003,144.003,113.003,143.003,091.27-0.19%170,500
Sep 9, 20253,140.003,198.003,127.003,149.003,097.170.38%221,700
Sep 8, 20253,130.003,137.003,106.003,137.003,085.370.93%212,300
Sep 5, 20253,127.003,140.003,103.003,108.003,056.85-0.58%284,200
Sep 4, 20253,119.003,129.003,107.003,126.003,074.550.61%192,100
Sep 3, 20253,111.003,148.003,091.003,107.003,055.86-0.22%327,100
Sep 2, 20253,130.003,141.003,105.003,114.003,062.740.03%173,900
Sep 1, 20253,141.003,151.003,094.003,113.003,061.76-0.95%252,100
Aug 29, 20253,128.003,155.003,122.003,143.003,091.27-0.60%249,100
Aug 28, 20253,151.003,170.003,141.003,162.003,109.95-0.22%229,300
Aug 27, 20253,174.003,193.003,127.003,169.003,116.84-0.69%433,300
Aug 26, 20253,252.003,252.003,176.003,191.003,138.48-2.27%465,100
Aug 25, 20253,280.003,327.003,265.003,265.003,211.260.40%475,900
Aug 22, 20253,199.003,278.003,195.003,252.003,198.472.17%454,400
Aug 21, 20253,158.003,189.003,146.003,183.003,130.610.28%232,900
Aug 20, 20253,167.003,195.003,160.003,174.003,121.760.67%235,500
Aug 19, 20253,100.003,166.003,100.003,153.003,101.101.91%195,100
Aug 18, 20253,081.003,095.003,073.003,094.003,043.070.85%210,100
Aug 15, 20253,077.003,082.003,047.003,068.003,017.50-0.07%191,800
Aug 14, 20253,080.003,100.003,057.003,070.003,019.47-1.44%226,800
Aug 13, 20253,070.003,130.003,069.003,115.003,063.731.23%270,800
Aug 12, 20253,085.003,107.003,058.003,077.003,026.350.89%317,300
Aug 8, 20253,039.003,079.003,038.003,050.002,999.800.59%340,700
Aug 7, 20253,097.003,108.003,015.003,032.002,982.09-2.91%676,800
Aug 6, 20252,952.003,176.002,939.003,123.003,071.608.51%1,369,800
Aug 5, 20252,859.502,895.002,835.002,878.002,830.631.71%353,300