Skip to main content
logo
Daiwabo Holdings Co., Ltd. (TYO:3107)
Japan flag Japan · Delayed Price · Currency is JPY
3,647.00
-56.00 (-1.51%)
Aug 27, 2026, 11:30 AM JST

Daiwabo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 20263,681.003,727.003,681.003,703.003,703.000.60%167,200
Aug 25, 20263,720.003,722.003,654.003,681.003,681.00-183,700
Aug 24, 20263,653.003,698.003,628.003,681.003,681.001.69%216,400
Aug 21, 20263,574.003,641.003,562.003,620.003,620.002.32%285,600
Aug 20, 20263,480.003,538.003,451.003,538.003,538.000.94%341,400
Aug 19, 20263,599.003,622.003,504.003,505.003,505.00-2.61%300,500
Aug 18, 20263,749.003,766.003,592.003,599.003,599.00-4.89%263,100
Aug 17, 20263,810.003,849.003,773.003,784.003,784.00-0.16%228,300
Aug 14, 20263,777.003,790.003,716.003,790.003,790.000.34%248,400
Aug 13, 20263,734.003,783.003,730.003,777.003,777.001.75%245,700
Aug 12, 20263,725.003,731.003,686.003,712.003,712.000.65%185,900
Aug 10, 20263,683.003,716.003,657.003,688.003,688.001.26%221,300
Aug 7, 20263,665.003,704.003,610.003,642.003,642.00-2.49%277,300
Aug 6, 20263,736.003,807.003,711.003,735.003,735.00-0.35%323,900
Aug 5, 20263,618.003,758.003,618.003,748.003,748.003.97%395,700
Aug 4, 20263,555.003,618.003,542.003,605.003,605.001.98%268,800
Aug 3, 20263,561.003,561.003,485.003,535.003,535.00-1.15%271,600
Jul 31, 20263,585.003,625.003,538.003,576.003,576.00-0.72%294,300
Jul 30, 20263,663.003,673.003,559.003,602.003,602.00-1.45%328,600
Jul 29, 20263,656.003,670.003,602.003,655.003,655.001.70%290,200
Jul 28, 20263,599.003,622.003,555.003,594.003,594.00-0.14%302,500
Jul 27, 20263,537.003,599.003,515.003,599.003,599.002.48%327,100
Jul 24, 20263,453.003,512.003,424.003,512.003,512.001.30%211,200
Jul 23, 20263,480.003,496.003,439.003,467.003,467.00-0.40%208,500
Jul 22, 20263,470.003,502.003,454.003,481.003,481.000.09%229,600
Jul 21, 20263,450.003,488.003,416.003,478.003,478.002.54%250,700
Jul 17, 20263,430.003,456.003,365.003,392.003,392.00-1.40%267,400
Jul 16, 20263,430.003,489.003,416.003,440.003,440.00-0.41%293,300
Jul 15, 20263,422.003,464.003,377.003,454.003,454.001.17%241,300
Jul 14, 20263,369.003,440.003,336.003,414.003,414.002.18%356,200
Jul 13, 20263,446.003,447.003,326.003,341.003,341.00-1.50%310,500
Jul 10, 20263,402.003,432.003,373.003,392.003,392.00-0.29%419,100
Jul 9, 20263,424.003,456.003,390.003,402.003,402.000.24%288,400
Jul 8, 20263,446.003,494.003,394.003,394.003,394.00-1.54%303,600
Jul 7, 20263,500.003,531.003,447.003,447.003,447.00-1.51%242,600
Jul 6, 20263,505.003,565.003,498.003,500.003,500.00-0.11%267,500
Jul 3, 20263,469.003,547.003,469.003,504.003,504.001.21%356,800
Jul 2, 20263,486.003,504.003,419.003,462.003,462.001.35%391,000
Jul 1, 20263,449.003,478.003,408.003,416.003,416.00-0.96%264,500
Jun 30, 20263,500.003,523.003,449.003,449.003,449.00-1.82%326,200
Jun 29, 20263,420.003,528.003,412.003,513.003,513.002.72%418,300
Jun 26, 20263,409.003,477.003,409.003,420.003,420.001.03%282,000
Jun 25, 20263,380.003,425.003,347.003,385.003,385.001.87%264,500
Jun 24, 20263,332.003,371.003,318.003,323.003,323.00-0.21%212,700
Jun 23, 20263,354.003,370.003,320.003,330.003,330.00-0.42%264,600
Jun 22, 20263,332.003,373.003,316.003,344.003,344.000.33%221,300
Jun 19, 20263,334.003,363.003,311.003,333.003,333.00-0.71%398,500
Jun 18, 20263,330.003,374.003,309.003,357.003,357.000.81%282,400
Jun 17, 20263,419.003,441.003,325.003,330.003,330.00-2.32%294,100
Jun 16, 20263,449.003,488.003,394.003,409.003,409.00-1.56%227,600