Daiwabo Holdings Co., Ltd. (TYO:3107)
Japan · Delayed Price · Currency is JPY 3,137.00
+29.00 (0.93%)
Sep 8, 2025, 3:30 PM JST
Daiwabo Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 3,130.00 | 3,137.00 | 3,106.00 | 3,137.00 | 3,137.00 | 0.93% | 212,300 |
| Sep 5, 2025 | 3,127.00 | 3,140.00 | 3,103.00 | 3,108.00 | 3,108.00 | -0.58% | 284,200 |
| Sep 4, 2025 | 3,119.00 | 3,129.00 | 3,107.00 | 3,126.00 | 3,126.00 | 0.61% | 192,100 |
| Sep 3, 2025 | 3,111.00 | 3,148.00 | 3,091.00 | 3,107.00 | 3,107.00 | -0.22% | 327,100 |
| Sep 2, 2025 | 3,130.00 | 3,141.00 | 3,105.00 | 3,114.00 | 3,114.00 | 0.03% | 173,900 |
| Sep 1, 2025 | 3,141.00 | 3,151.00 | 3,094.00 | 3,113.00 | 3,113.00 | -0.95% | 252,100 |
| Aug 29, 2025 | 3,128.00 | 3,155.00 | 3,122.00 | 3,143.00 | 3,143.00 | -0.60% | 249,100 |
| Aug 28, 2025 | 3,151.00 | 3,170.00 | 3,141.00 | 3,162.00 | 3,162.00 | -0.22% | 229,300 |
| Aug 27, 2025 | 3,174.00 | 3,193.00 | 3,127.00 | 3,169.00 | 3,169.00 | -0.69% | 433,300 |
| Aug 26, 2025 | 3,252.00 | 3,252.00 | 3,176.00 | 3,191.00 | 3,191.00 | -2.27% | 465,100 |
| Aug 25, 2025 | 3,280.00 | 3,327.00 | 3,265.00 | 3,265.00 | 3,265.00 | 0.40% | 475,900 |
| Aug 22, 2025 | 3,199.00 | 3,278.00 | 3,195.00 | 3,252.00 | 3,252.00 | 2.17% | 454,400 |
| Aug 21, 2025 | 3,158.00 | 3,189.00 | 3,146.00 | 3,183.00 | 3,183.00 | 0.28% | 232,900 |
| Aug 20, 2025 | 3,167.00 | 3,195.00 | 3,160.00 | 3,174.00 | 3,174.00 | 0.67% | 235,500 |
| Aug 19, 2025 | 3,100.00 | 3,166.00 | 3,100.00 | 3,153.00 | 3,153.00 | 1.91% | 195,100 |
| Aug 18, 2025 | 3,081.00 | 3,095.00 | 3,073.00 | 3,094.00 | 3,094.00 | 0.85% | 210,100 |
| Aug 15, 2025 | 3,077.00 | 3,082.00 | 3,047.00 | 3,068.00 | 3,068.00 | -0.07% | 191,800 |
| Aug 14, 2025 | 3,080.00 | 3,100.00 | 3,057.00 | 3,070.00 | 3,070.00 | -1.44% | 226,800 |
| Aug 13, 2025 | 3,070.00 | 3,130.00 | 3,069.00 | 3,115.00 | 3,115.00 | 1.23% | 270,800 |
| Aug 12, 2025 | 3,085.00 | 3,107.00 | 3,058.00 | 3,077.00 | 3,077.00 | 0.89% | 317,300 |
| Aug 8, 2025 | 3,039.00 | 3,079.00 | 3,038.00 | 3,050.00 | 3,050.00 | 0.59% | 340,700 |
| Aug 7, 2025 | 3,097.00 | 3,108.00 | 3,015.00 | 3,032.00 | 3,032.00 | -2.91% | 676,800 |
| Aug 6, 2025 | 2,952.00 | 3,176.00 | 2,939.00 | 3,123.00 | 3,123.00 | 8.51% | 1,369,800 |
| Aug 5, 2025 | 2,859.50 | 2,895.00 | 2,835.00 | 2,878.00 | 2,878.00 | 1.71% | 353,300 |
| Aug 4, 2025 | 2,773.50 | 2,842.50 | 2,773.50 | 2,829.50 | 2,829.50 | 0.09% | 341,500 |
| Aug 1, 2025 | 2,800.00 | 2,831.50 | 2,798.50 | 2,827.00 | 2,827.00 | 1.51% | 251,700 |
| Jul 31, 2025 | 2,768.00 | 2,797.50 | 2,763.50 | 2,785.00 | 2,785.00 | 1.11% | 270,800 |
| Jul 30, 2025 | 2,723.50 | 2,762.00 | 2,720.50 | 2,754.50 | 2,754.50 | 1.18% | 215,300 |
| Jul 29, 2025 | 2,717.00 | 2,740.00 | 2,700.50 | 2,722.50 | 2,722.50 | 0.20% | 228,100 |
| Jul 28, 2025 | 2,737.50 | 2,742.00 | 2,717.00 | 2,717.00 | 2,717.00 | -1.06% | 309,900 |
| Jul 25, 2025 | 2,740.50 | 2,754.00 | 2,713.50 | 2,746.00 | 2,746.00 | 0.20% | 226,400 |
| Jul 24, 2025 | 2,725.00 | 2,744.00 | 2,715.00 | 2,740.50 | 2,740.50 | 1.01% | 269,300 |
| Jul 23, 2025 | 2,701.00 | 2,718.50 | 2,676.00 | 2,713.00 | 2,713.00 | 1.61% | 250,400 |
| Jul 22, 2025 | 2,677.50 | 2,708.00 | 2,659.50 | 2,670.00 | 2,670.00 | -0.67% | 154,600 |
| Jul 18, 2025 | 2,690.00 | 2,698.50 | 2,683.00 | 2,688.00 | 2,688.00 | 0.19% | 151,900 |
| Jul 17, 2025 | 2,660.00 | 2,693.50 | 2,660.00 | 2,683.00 | 2,683.00 | 0.17% | 251,700 |
| Jul 16, 2025 | 2,675.50 | 2,697.00 | 2,666.50 | 2,678.50 | 2,678.50 | 0.11% | 210,700 |
| Jul 15, 2025 | 2,675.50 | 2,687.00 | 2,670.00 | 2,675.50 | 2,675.50 | 0.02% | 222,700 |
| Jul 14, 2025 | 2,653.00 | 2,682.50 | 2,653.00 | 2,675.00 | 2,675.00 | 0.28% | 231,100 |
| Jul 11, 2025 | 2,658.00 | 2,676.00 | 2,640.50 | 2,667.50 | 2,667.50 | 1.74% | 291,200 |
| Jul 10, 2025 | 2,645.50 | 2,647.50 | 2,621.00 | 2,622.00 | 2,622.00 | -1.04% | 362,700 |
| Jul 9, 2025 | 2,635.00 | 2,671.00 | 2,626.00 | 2,649.50 | 2,649.50 | 1.42% | 362,500 |
| Jul 8, 2025 | 2,572.00 | 2,623.00 | 2,560.00 | 2,612.50 | 2,612.50 | 1.48% | 357,200 |
| Jul 7, 2025 | 2,576.50 | 2,587.50 | 2,558.50 | 2,574.50 | 2,574.50 | 0.12% | 272,500 |
| Jul 4, 2025 | 2,602.00 | 2,605.50 | 2,557.00 | 2,571.50 | 2,571.50 | -1.12% | 286,200 |
| Jul 3, 2025 | 2,612.50 | 2,623.00 | 2,595.00 | 2,600.50 | 2,600.50 | -0.91% | 340,500 |
| Jul 2, 2025 | 2,581.50 | 2,642.00 | 2,580.00 | 2,624.50 | 2,624.50 | 0.85% | 317,300 |
| Jul 1, 2025 | 2,606.00 | 2,626.50 | 2,593.50 | 2,602.50 | 2,602.50 | 0.35% | 236,000 |
| Jun 30, 2025 | 2,611.50 | 2,615.50 | 2,592.50 | 2,593.50 | 2,593.50 | -0.21% | 265,900 |
| Jun 27, 2025 | 2,630.00 | 2,642.50 | 2,583.00 | 2,599.00 | 2,599.00 | -0.69% | 412,800 |