Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 5,409.00
-21.00 (-0.39%)
Sep 10, 2025, 3:30 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5,545.00 | 5,558.00 | 5,417.00 | 5,430.00 | 5,430.00 | -1.49% | 141,900 |
| Sep 8, 2025 | 5,504.00 | 5,536.00 | 5,456.00 | 5,512.00 | 5,512.00 | 1.57% | 237,000 |
| Sep 5, 2025 | 5,422.00 | 5,453.00 | 5,387.00 | 5,427.00 | 5,427.00 | 0.28% | 150,800 |
| Sep 4, 2025 | 5,376.00 | 5,484.00 | 5,356.00 | 5,412.00 | 5,412.00 | 1.88% | 244,800 |
| Sep 3, 2025 | 5,286.00 | 5,380.00 | 5,255.00 | 5,312.00 | 5,312.00 | 0.49% | 214,800 |
| Sep 2, 2025 | 5,233.00 | 5,309.00 | 5,216.00 | 5,286.00 | 5,286.00 | 1.40% | 161,300 |
| Sep 1, 2025 | 5,222.00 | 5,243.00 | 5,164.00 | 5,213.00 | 5,213.00 | -0.17% | 109,000 |
| Aug 29, 2025 | 5,203.00 | 5,255.00 | 5,190.00 | 5,222.00 | 5,222.00 | 0.06% | 143,200 |
| Aug 28, 2025 | 5,200.00 | 5,232.00 | 5,178.00 | 5,219.00 | 5,219.00 | -0.10% | 126,200 |
| Aug 27, 2025 | 5,145.00 | 5,237.00 | 5,132.00 | 5,224.00 | 5,224.00 | 0.93% | 145,600 |
| Aug 26, 2025 | 5,218.00 | 5,247.00 | 5,143.00 | 5,176.00 | 5,176.00 | -0.80% | 127,900 |
| Aug 25, 2025 | 5,198.00 | 5,255.00 | 5,192.00 | 5,218.00 | 5,218.00 | 0.44% | 123,000 |
| Aug 22, 2025 | 5,235.00 | 5,270.00 | 5,175.00 | 5,195.00 | 5,195.00 | -0.12% | 129,100 |
| Aug 21, 2025 | 5,143.00 | 5,246.00 | 5,115.00 | 5,201.00 | 5,201.00 | 1.58% | 222,100 |
| Aug 20, 2025 | 5,092.00 | 5,143.00 | 5,066.00 | 5,120.00 | 5,120.00 | 0.89% | 277,900 |
| Aug 19, 2025 | 5,083.00 | 5,092.00 | 5,041.00 | 5,075.00 | 5,075.00 | -0.20% | 128,300 |
| Aug 18, 2025 | 5,042.00 | 5,088.00 | 5,024.00 | 5,085.00 | 5,085.00 | 1.42% | 138,100 |
| Aug 15, 2025 | 4,916.00 | 5,014.00 | 4,890.00 | 5,014.00 | 5,014.00 | 1.35% | 176,700 |
| Aug 14, 2025 | 5,052.00 | 5,070.00 | 4,923.00 | 4,947.00 | 4,947.00 | -3.00% | 187,300 |
| Aug 13, 2025 | 5,046.00 | 5,171.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.07% | 202,700 |
| Aug 12, 2025 | 4,976.00 | 5,087.00 | 4,850.00 | 5,046.00 | 5,046.00 | 1.30% | 372,600 |
| Aug 8, 2025 | 5,175.00 | 5,235.00 | 4,911.00 | 4,981.00 | 4,981.00 | -3.93% | 314,600 |
| Aug 7, 2025 | 5,125.00 | 5,187.00 | 5,115.00 | 5,185.00 | 5,185.00 | 0.91% | 121,700 |
| Aug 6, 2025 | 5,077.00 | 5,167.00 | 5,073.00 | 5,138.00 | 5,138.00 | 1.36% | 108,600 |
| Aug 5, 2025 | 5,045.00 | 5,117.00 | 5,003.00 | 5,069.00 | 5,069.00 | 0.78% | 186,400 |
| Aug 4, 2025 | 4,972.00 | 5,030.00 | 4,958.00 | 5,030.00 | 5,030.00 | -0.22% | 131,700 |
| Aug 1, 2025 | 4,997.00 | 5,075.00 | 4,946.00 | 5,041.00 | 5,041.00 | 1.67% | 206,500 |
| Jul 31, 2025 | 4,965.00 | 4,997.00 | 4,938.00 | 4,958.00 | 4,958.00 | -0.96% | 240,900 |
| Jul 30, 2025 | 4,943.00 | 5,006.00 | 4,937.00 | 5,006.00 | 5,006.00 | 0.62% | 108,600 |
| Jul 29, 2025 | 4,964.00 | 4,993.00 | 4,942.00 | 4,975.00 | 4,975.00 | -0.90% | 155,900 |
| Jul 28, 2025 | 4,998.00 | 5,047.00 | 4,988.00 | 5,020.00 | 5,020.00 | -0.59% | 130,800 |
| Jul 25, 2025 | 5,003.00 | 5,050.00 | 4,979.00 | 5,050.00 | 5,050.00 | 0.56% | 243,600 |
| Jul 24, 2025 | 4,960.00 | 5,022.00 | 4,916.00 | 5,022.00 | 5,022.00 | 1.87% | 192,600 |
| Jul 23, 2025 | 4,924.00 | 4,986.00 | 4,916.00 | 4,930.00 | 4,930.00 | 1.57% | 268,500 |
| Jul 22, 2025 | 4,783.00 | 4,873.00 | 4,783.00 | 4,854.00 | 4,854.00 | 1.72% | 181,300 |
| Jul 18, 2025 | 4,830.00 | 4,830.00 | 4,760.00 | 4,772.00 | 4,772.00 | 0.19% | 116,000 |
| Jul 17, 2025 | 4,756.00 | 4,794.00 | 4,748.00 | 4,763.00 | 4,763.00 | -1.00% | 161,000 |
| Jul 16, 2025 | 4,823.00 | 4,854.00 | 4,800.00 | 4,811.00 | 4,811.00 | -0.46% | 129,100 |
| Jul 15, 2025 | 4,819.00 | 4,870.00 | 4,819.00 | 4,833.00 | 4,833.00 | 0.10% | 177,800 |
| Jul 14, 2025 | 4,823.00 | 4,848.00 | 4,800.00 | 4,828.00 | 4,828.00 | -0.04% | 148,700 |
| Jul 11, 2025 | 4,863.00 | 4,865.00 | 4,802.00 | 4,830.00 | 4,830.00 | 0.63% | 169,700 |
| Jul 10, 2025 | 4,840.00 | 4,865.00 | 4,784.00 | 4,800.00 | 4,800.00 | -0.68% | 230,700 |
| Jul 9, 2025 | 4,919.00 | 4,950.00 | 4,808.00 | 4,833.00 | 4,833.00 | -0.04% | 215,200 |
| Jul 8, 2025 | 4,772.00 | 4,857.00 | 4,751.00 | 4,835.00 | 4,835.00 | 1.92% | 257,200 |
| Jul 7, 2025 | 4,792.00 | 4,809.00 | 4,737.00 | 4,744.00 | 4,744.00 | -0.73% | 223,600 |
| Jul 4, 2025 | 4,870.00 | 4,886.00 | 4,760.00 | 4,779.00 | 4,779.00 | -1.89% | 325,100 |
| Jul 3, 2025 | 4,804.00 | 4,938.00 | 4,784.00 | 4,871.00 | 4,871.00 | 3.02% | 438,000 |
| Jul 2, 2025 | 4,678.00 | 4,748.00 | 4,648.00 | 4,728.00 | 4,728.00 | 1.07% | 257,700 |
| Jul 1, 2025 | 4,660.00 | 4,678.00 | 4,632.00 | 4,678.00 | 4,678.00 | 0.13% | 203,500 |
| Jun 30, 2025 | 4,731.00 | 4,745.00 | 4,670.00 | 4,672.00 | 4,672.00 | -0.68% | 279,600 |