Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 5,872.00
-118.00 (-1.97%)
Nov 21, 2025, 3:30 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 21, 2025 | 5,870.00 | 5,884.00 | 5,790.00 | 5,872.00 | 5,872.00 | -1.97% | 492,400 |
| Nov 20, 2025 | 5,939.00 | 6,084.00 | 5,871.00 | 5,990.00 | 5,990.00 | 2.85% | 556,000 |
| Nov 19, 2025 | 5,857.00 | 5,860.00 | 5,713.00 | 5,824.00 | 5,824.00 | 0.90% | 362,100 |
| Nov 18, 2025 | 5,968.00 | 5,984.00 | 5,772.00 | 5,772.00 | 5,772.00 | -4.04% | 357,900 |
| Nov 17, 2025 | 6,000.00 | 6,121.00 | 5,969.00 | 6,015.00 | 6,015.00 | -0.43% | 293,400 |
| Nov 14, 2025 | 5,910.00 | 6,064.00 | 5,862.00 | 6,041.00 | 6,041.00 | -1.11% | 623,400 |
| Nov 13, 2025 | 5,931.00 | 6,219.00 | 5,873.00 | 6,109.00 | 6,109.00 | 3.05% | 806,300 |
| Nov 12, 2025 | 5,701.00 | 6,051.00 | 5,600.00 | 5,928.00 | 5,928.00 | 6.01% | 835,900 |
| Nov 11, 2025 | 5,709.00 | 5,730.00 | 5,592.00 | 5,592.00 | 5,592.00 | -1.55% | 228,200 |
| Nov 10, 2025 | 5,528.00 | 5,692.00 | 5,504.00 | 5,680.00 | 5,680.00 | 3.88% | 303,500 |
| Nov 7, 2025 | 5,443.00 | 5,485.00 | 5,376.00 | 5,468.00 | 5,468.00 | 0.46% | 232,800 |
| Nov 6, 2025 | 5,506.00 | 5,527.00 | 5,443.00 | 5,443.00 | 5,443.00 | -1.07% | 402,000 |
| Nov 5, 2025 | 5,499.00 | 5,549.00 | 5,334.00 | 5,502.00 | 5,502.00 | -1.73% | 372,700 |
| Nov 4, 2025 | 5,531.00 | 5,699.00 | 5,500.00 | 5,599.00 | 5,599.00 | -0.02% | 406,500 |
| Oct 31, 2025 | 5,654.00 | 5,659.00 | 5,553.00 | 5,600.00 | 5,600.00 | -0.80% | 205,200 |
| Oct 30, 2025 | 5,543.00 | 5,655.00 | 5,535.00 | 5,645.00 | 5,645.00 | 1.58% | 217,400 |
| Oct 29, 2025 | 5,535.00 | 5,595.00 | 5,495.00 | 5,557.00 | 5,557.00 | 1.55% | 272,800 |
| Oct 28, 2025 | 5,613.00 | 5,654.00 | 5,472.00 | 5,472.00 | 5,472.00 | -5.77% | 399,800 |
| Oct 27, 2025 | 5,788.00 | 5,835.00 | 5,731.00 | 5,807.00 | 5,807.00 | 1.22% | 235,900 |
| Oct 24, 2025 | 5,678.00 | 5,759.00 | 5,659.00 | 5,737.00 | 5,737.00 | 1.68% | 313,700 |
| Oct 23, 2025 | 5,535.00 | 5,662.00 | 5,513.00 | 5,642.00 | 5,642.00 | 1.09% | 263,100 |
| Oct 22, 2025 | 5,506.00 | 5,602.00 | 5,485.00 | 5,581.00 | 5,581.00 | -0.45% | 275,500 |
| Oct 21, 2025 | 5,700.00 | 5,726.00 | 5,577.00 | 5,606.00 | 5,606.00 | -1.11% | 315,300 |
| Oct 20, 2025 | 5,694.00 | 5,711.00 | 5,630.00 | 5,669.00 | 5,669.00 | -0.39% | 246,700 |
| Oct 17, 2025 | 5,596.00 | 5,809.00 | 5,590.00 | 5,691.00 | 5,691.00 | 1.52% | 393,600 |
| Oct 16, 2025 | 5,711.00 | 5,733.00 | 5,587.00 | 5,606.00 | 5,606.00 | -0.76% | 260,400 |
| Oct 15, 2025 | 5,589.00 | 5,682.00 | 5,531.00 | 5,649.00 | 5,649.00 | 2.91% | 346,300 |
| Oct 14, 2025 | 5,450.00 | 5,719.00 | 5,450.00 | 5,489.00 | 5,489.00 | 0.85% | 492,600 |
| Oct 10, 2025 | 5,608.00 | 5,608.00 | 5,432.00 | 5,443.00 | 5,443.00 | -3.94% | 275,400 |
| Oct 9, 2025 | 5,641.00 | 5,676.00 | 5,607.00 | 5,666.00 | 5,666.00 | 0.76% | 263,300 |
| Oct 8, 2025 | 5,520.00 | 5,649.00 | 5,520.00 | 5,623.00 | 5,623.00 | 2.95% | 312,400 |
| Oct 7, 2025 | 5,459.00 | 5,493.00 | 5,425.00 | 5,462.00 | 5,462.00 | 0.76% | 250,100 |
| Oct 6, 2025 | 5,526.00 | 5,527.00 | 5,400.00 | 5,421.00 | 5,421.00 | 0.95% | 190,700 |
| Oct 3, 2025 | 5,312.00 | 5,370.00 | 5,312.00 | 5,370.00 | 5,370.00 | 0.02% | 142,500 |
| Oct 2, 2025 | 5,353.00 | 5,463.00 | 5,323.00 | 5,369.00 | 5,369.00 | 1.15% | 156,400 |
| Oct 1, 2025 | 5,374.00 | 5,399.00 | 5,273.00 | 5,308.00 | 5,308.00 | -1.67% | 195,800 |
| Sep 30, 2025 | 5,431.00 | 5,462.00 | 5,375.00 | 5,398.00 | 5,398.00 | -1.04% | 177,600 |
| Sep 29, 2025 | 5,446.00 | 5,478.00 | 5,391.00 | 5,455.00 | 5,455.00 | 0.17% | 197,700 |
| Sep 26, 2025 | 5,510.00 | 5,510.00 | 5,417.00 | 5,446.00 | 5,446.00 | -1.36% | 291,700 |
| Sep 25, 2025 | 5,364.00 | 5,585.00 | 5,360.00 | 5,521.00 | 5,521.00 | 4.31% | 354,700 |
| Sep 24, 2025 | 5,347.00 | 5,347.00 | 5,263.00 | 5,293.00 | 5,293.00 | 0.06% | 196,300 |
| Sep 22, 2025 | 5,281.00 | 5,323.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1.24% | 167,200 |
| Sep 19, 2025 | 5,409.00 | 5,409.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.92% | 421,500 |
| Sep 18, 2025 | 5,391.00 | 5,408.00 | 5,335.00 | 5,382.00 | 5,382.00 | 0.02% | 120,200 |
| Sep 17, 2025 | 5,483.00 | 5,483.00 | 5,381.00 | 5,381.00 | 5,381.00 | -2.20% | 144,500 |
| Sep 16, 2025 | 5,479.00 | 5,527.00 | 5,458.00 | 5,502.00 | 5,502.00 | 0.42% | 132,800 |
| Sep 12, 2025 | 5,548.00 | 5,548.00 | 5,467.00 | 5,479.00 | 5,479.00 | 0.48% | 198,200 |
| Sep 11, 2025 | 5,400.00 | 5,484.00 | 5,380.00 | 5,453.00 | 5,453.00 | 0.81% | 117,700 |
| Sep 10, 2025 | 5,430.00 | 5,455.00 | 5,381.00 | 5,409.00 | 5,409.00 | -0.39% | 129,600 |
| Sep 9, 2025 | 5,545.00 | 5,558.00 | 5,417.00 | 5,430.00 | 5,430.00 | -1.49% | 141,900 |