Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 5,737.00
+95.00 (1.68%)
Oct 24, 2025, 3:30 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 144,500 |
| 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% | 198,200 |
| 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 |
| 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 |