Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 9,466.00
+72.00 (0.77%)
At close: Mar 26, 2026
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 9,362.00 | 9,515.00 | 9,338.00 | 9,466.00 | 9,466.00 | 0.77% | 505,900 |
| Mar 25, 2026 | 9,318.00 | 9,394.00 | 9,255.00 | 9,394.00 | 9,394.00 | 4.17% | 464,300 |
| Mar 24, 2026 | 8,990.00 | 9,084.00 | 8,765.00 | 9,018.00 | 9,018.00 | 3.54% | 623,000 |
| Mar 23, 2026 | 8,671.00 | 8,800.00 | 8,392.00 | 8,710.00 | 8,710.00 | -6.05% | 1,443,200 |
| Mar 19, 2026 | 9,648.00 | 9,678.00 | 9,271.00 | 9,271.00 | 9,271.00 | -7.75% | 862,800 |
| Mar 18, 2026 | 9,913.00 | 10,070.00 | 9,861.00 | 10,050.00 | 10,050.00 | 4.55% | 452,300 |
| Mar 17, 2026 | 9,700.00 | 9,770.00 | 9,559.00 | 9,613.00 | 9,613.00 | -0.17% | 348,600 |
| Mar 16, 2026 | 9,708.00 | 9,758.00 | 9,412.00 | 9,629.00 | 9,629.00 | -2.32% | 668,900 |
| Mar 13, 2026 | 9,774.00 | 10,025.00 | 9,750.00 | 9,858.00 | 9,858.00 | -0.67% | 541,700 |
| Mar 12, 2026 | 10,050.00 | 10,180.00 | 9,847.00 | 9,924.00 | 9,924.00 | -3.13% | 436,500 |
| Mar 11, 2026 | 10,315.00 | 10,500.00 | 10,205.00 | 10,245.00 | 10,245.00 | 1.89% | 591,800 |
| Mar 10, 2026 | 9,811.00 | 10,100.00 | 9,805.00 | 10,055.00 | 10,055.00 | 5.72% | 727,800 |
| Mar 9, 2026 | 9,450.00 | 9,565.00 | 9,135.00 | 9,511.00 | 9,511.00 | -6.43% | 906,700 |
| Mar 6, 2026 | 9,705.00 | 10,165.00 | 9,703.00 | 10,165.00 | 10,165.00 | 1.60% | 871,600 |
| Mar 5, 2026 | 10,430.00 | 10,490.00 | 9,824.00 | 10,005.00 | 10,005.00 | 1.66% | 993,300 |
| Mar 4, 2026 | 10,405.00 | 10,690.00 | 9,759.00 | 9,842.00 | 9,842.00 | -10.57% | 1,479,600 |
| Mar 3, 2026 | 11,750.00 | 11,750.00 | 11,000.00 | 11,005.00 | 11,005.00 | -6.97% | 807,300 |
| Mar 2, 2026 | 11,615.00 | 11,880.00 | 11,410.00 | 11,830.00 | 11,830.00 | 2.42% | 837,700 |
| Feb 27, 2026 | 10,655.00 | 11,610.00 | 10,600.00 | 11,550.00 | 11,550.00 | 10.63% | 1,428,500 |
| Feb 26, 2026 | 10,575.00 | 10,760.00 | 10,370.00 | 10,440.00 | 10,440.00 | -0.52% | 606,000 |
| Feb 25, 2026 | 10,615.00 | 10,660.00 | 10,400.00 | 10,495.00 | 10,495.00 | -0.90% | 812,400 |
| Feb 24, 2026 | 10,290.00 | 10,645.00 | 10,235.00 | 10,590.00 | 10,590.00 | 4.44% | 757,600 |
| Feb 20, 2026 | 9,824.00 | 10,165.00 | 9,813.00 | 10,140.00 | 10,140.00 | 2.58% | 665,300 |
| Feb 19, 2026 | 9,670.00 | 9,885.00 | 9,605.00 | 9,885.00 | 9,885.00 | 2.57% | 492,400 |
| Feb 18, 2026 | 9,310.00 | 9,738.00 | 9,250.00 | 9,637.00 | 9,637.00 | 2.77% | 658,800 |
| Feb 17, 2026 | 9,580.00 | 9,730.00 | 9,374.00 | 9,377.00 | 9,377.00 | -1.10% | 532,100 |
| Feb 16, 2026 | 9,691.00 | 9,724.00 | 9,448.00 | 9,481.00 | 9,481.00 | 0.21% | 662,200 |
| Feb 13, 2026 | 9,430.00 | 9,832.00 | 9,403.00 | 9,461.00 | 9,461.00 | -6.97% | 1,490,600 |
| Feb 12, 2026 | 10,280.00 | 10,525.00 | 9,980.00 | 10,170.00 | 10,170.00 | 3.02% | 1,601,500 |
| Feb 10, 2026 | 9,729.00 | 9,950.00 | 9,600.00 | 9,872.00 | 9,872.00 | 4.70% | 1,289,700 |
| Feb 9, 2026 | 9,615.00 | 9,615.00 | 9,180.00 | 9,429.00 | 9,429.00 | 4.59% | 923,500 |
| Feb 6, 2026 | 8,762.00 | 9,055.00 | 8,726.00 | 9,015.00 | 9,015.00 | -2.14% | 935,100 |
| Feb 5, 2026 | 9,621.00 | 9,645.00 | 9,078.00 | 9,212.00 | 9,212.00 | -3.90% | 1,124,800 |
| Feb 4, 2026 | 9,408.00 | 9,685.00 | 9,331.00 | 9,586.00 | 9,586.00 | 4.35% | 878,700 |
| Feb 3, 2026 | 9,000.00 | 9,244.00 | 8,946.00 | 9,186.00 | 9,186.00 | 6.52% | 880,900 |
| Feb 2, 2026 | 8,503.00 | 8,977.00 | 8,501.00 | 8,624.00 | 8,624.00 | -6.40% | 1,706,200 |
| Jan 30, 2026 | 9,320.00 | 9,607.00 | 8,920.00 | 9,214.00 | 9,214.00 | -3.66% | 1,358,200 |
| Jan 29, 2026 | 9,365.00 | 9,564.00 | 9,150.00 | 9,564.00 | 9,564.00 | 3.41% | 835,700 |
| Jan 28, 2026 | 9,267.00 | 9,355.00 | 9,125.00 | 9,249.00 | 9,249.00 | -0.71% | 488,700 |
| Jan 27, 2026 | 9,057.00 | 9,315.00 | 9,001.00 | 9,315.00 | 9,315.00 | 1.17% | 471,700 |
| Jan 26, 2026 | 9,182.00 | 9,337.00 | 9,120.00 | 9,207.00 | 9,207.00 | 0.89% | 568,800 |
| Jan 23, 2026 | 9,057.00 | 9,222.00 | 9,039.00 | 9,126.00 | 9,126.00 | 1.88% | 537,700 |
| Jan 22, 2026 | 9,002.00 | 9,132.00 | 8,861.00 | 8,958.00 | 8,958.00 | -1.40% | 578,100 |
| Jan 21, 2026 | 8,700.00 | 9,190.00 | 8,668.00 | 9,085.00 | 9,085.00 | 1.77% | 677,500 |
| Jan 20, 2026 | 8,960.00 | 9,023.00 | 8,793.00 | 8,927.00 | 8,927.00 | -0.26% | 501,000 |
| Jan 19, 2026 | 8,782.00 | 9,026.00 | 8,711.00 | 8,950.00 | 8,950.00 | 3.25% | 753,400 |
| Jan 16, 2026 | 8,738.00 | 8,757.00 | 8,481.00 | 8,668.00 | 8,668.00 | -1.31% | 710,600 |
| Jan 15, 2026 | 8,876.00 | 8,985.00 | 8,707.00 | 8,783.00 | 8,783.00 | -0.46% | 813,500 |
| Jan 14, 2026 | 8,670.00 | 8,824.00 | 8,526.00 | 8,824.00 | 8,824.00 | 1.71% | 925,300 |
| Jan 13, 2026 | 8,628.00 | 8,745.00 | 8,458.00 | 8,676.00 | 8,676.00 | 7.59% | 930,400 |