Skip to main content
logo
Dowa Holdings Co., Ltd. (TYO:5714)
Japan flag Japan · Delayed Price · Currency is JPY
5,041.00
+83.00 (1.67%)
Aug 1, 2025, 3:30 PM JST

Accolade Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254,997.005,075.004,946.005,041.005,041.001.67%206,500
Jul 31, 20254,965.004,997.004,938.004,958.004,958.00-0.96%240,900
Jul 30, 20254,943.005,006.004,937.005,006.005,006.000.62%108,600
Jul 29, 20254,964.004,993.004,942.004,975.004,975.00-0.90%155,900
Jul 28, 20254,998.005,047.004,988.005,020.005,020.00-0.59%130,800
Jul 25, 20255,003.005,050.004,979.005,050.005,050.000.56%243,600
Jul 24, 20254,960.005,022.004,916.005,022.005,022.001.87%192,600
Jul 23, 20254,924.004,986.004,916.004,930.004,930.001.57%268,500
Jul 22, 20254,783.004,873.004,783.004,854.004,854.001.72%181,300
Jul 18, 20254,830.004,830.004,760.004,772.004,772.000.19%116,000
Jul 17, 20254,756.004,794.004,748.004,763.004,763.00-1.00%161,000
Jul 16, 20254,823.004,854.004,800.004,811.004,811.00-0.46%129,100
Jul 15, 20254,819.004,870.004,819.004,833.004,833.000.10%177,800
Jul 14, 20254,823.004,848.004,800.004,828.004,828.00-0.04%148,700
Jul 11, 20254,863.004,865.004,802.004,830.004,830.000.63%169,700
Jul 10, 20254,840.004,865.004,784.004,800.004,800.00-0.68%230,700
Jul 9, 20254,919.004,950.004,808.004,833.004,833.00-0.04%215,200
Jul 8, 20254,772.004,857.004,751.004,835.004,835.001.92%257,200
Jul 7, 20254,792.004,809.004,737.004,744.004,744.00-0.73%223,600
Jul 4, 20254,870.004,886.004,760.004,779.004,779.00-1.89%325,100
Jul 3, 20254,804.004,938.004,784.004,871.004,871.003.02%438,000
Jul 2, 20254,678.004,748.004,648.004,728.004,728.001.07%257,700
Jul 1, 20254,660.004,678.004,632.004,678.004,678.000.13%203,500
Jun 30, 20254,731.004,745.004,670.004,672.004,672.00-0.68%279,600
Jun 27, 20254,635.004,732.004,584.004,704.004,704.003.84%446,700
Jun 26, 20254,460.004,530.004,443.004,530.004,530.000.98%193,100
Jun 25, 20254,485.004,509.004,472.004,486.004,486.00-0.07%136,700
Jun 24, 20254,520.004,547.004,482.004,489.004,489.000.16%112,600
Jun 23, 20254,511.004,511.004,456.004,482.004,482.00-0.77%132,700
Jun 20, 20254,588.004,588.004,517.004,517.004,517.00-0.62%558,800
Jun 19, 20254,628.004,628.004,545.004,545.004,545.00-1.88%143,800
Jun 18, 20254,600.004,632.004,555.004,632.004,632.00-0.04%120,400
Jun 17, 20254,606.004,664.004,606.004,634.004,634.000.59%126,000
Jun 16, 20254,610.004,654.004,584.004,607.004,607.001.28%149,600
Jun 13, 20254,563.004,578.004,501.004,549.004,549.00-0.15%234,600
Jun 12, 20254,577.004,615.004,550.004,556.004,556.00-1.56%144,400
Jun 11, 20254,550.004,632.004,529.004,628.004,628.001.89%138,900
Jun 10, 20254,600.004,609.004,521.004,542.004,542.00-1.09%210,000
Jun 9, 20254,640.004,672.004,592.004,592.004,592.00-1.14%158,500
Jun 6, 20254,633.004,691.004,594.004,645.004,645.000.65%246,800
Jun 5, 20254,514.004,670.004,513.004,615.004,615.001.67%313,900
Jun 4, 20254,595.004,628.004,514.004,539.004,539.00-0.20%246,600
Jun 3, 20254,500.004,563.004,500.004,548.004,548.001.13%165,500
Jun 2, 20254,555.004,576.004,476.004,497.004,497.00-1.98%234,600
May 30, 20254,496.004,600.004,491.004,588.004,588.000.02%307,000
May 29, 20254,584.004,616.004,576.004,587.004,587.00-136,800
May 28, 20254,621.004,629.004,581.004,587.004,587.00-0.67%146,000
May 27, 20254,615.004,639.004,580.004,618.004,618.000.96%168,500
May 26, 20254,546.004,574.004,531.004,574.004,574.001.13%156,700
May 23, 20254,491.004,565.004,488.004,523.004,523.001.16%172,400