Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 10,300
-230 (-2.18%)
May 29, 2026, 3:30 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 10,635.00 | 10,700.00 | 10,270.00 | 10,300.00 | 10,300.00 | -2.18% | 585,200 |
| May 28, 2026 | 10,600.00 | 10,805.00 | 10,285.00 | 10,530.00 | 10,530.00 | -2.90% | 568,800 |
| May 27, 2026 | 11,000.00 | 11,170.00 | 10,605.00 | 10,845.00 | 10,845.00 | -0.41% | 517,800 |
| May 26, 2026 | 10,990.00 | 11,035.00 | 10,705.00 | 10,890.00 | 10,890.00 | -0.41% | 439,400 |
| May 25, 2026 | 10,775.00 | 11,090.00 | 10,720.00 | 10,935.00 | 10,935.00 | 5.25% | 456,800 |
| May 22, 2026 | 10,400.00 | 10,485.00 | 10,240.00 | 10,390.00 | 10,390.00 | 2.21% | 462,700 |
| May 21, 2026 | 10,305.00 | 10,355.00 | 10,020.00 | 10,165.00 | 10,165.00 | 0.40% | 394,900 |
| May 20, 2026 | 10,220.00 | 10,235.00 | 9,897.00 | 10,125.00 | 10,125.00 | -2.36% | 477,900 |
| May 19, 2026 | 11,110.00 | 11,125.00 | 10,300.00 | 10,370.00 | 10,370.00 | -6.79% | 542,400 |
| May 18, 2026 | 11,515.00 | 11,550.00 | 11,120.00 | 11,125.00 | 11,125.00 | -4.42% | 550,400 |
| May 15, 2026 | 11,885.00 | 12,380.00 | 11,390.00 | 11,640.00 | 11,640.00 | 16.11% | 1,539,600 |
| May 14, 2026 | 10,550.00 | 10,555.00 | 9,914.00 | 10,025.00 | 10,025.00 | -5.91% | 618,700 |
| May 13, 2026 | 10,205.00 | 10,685.00 | 10,200.00 | 10,655.00 | 10,655.00 | 2.95% | 411,000 |
| May 12, 2026 | 10,465.00 | 10,640.00 | 10,260.00 | 10,350.00 | 10,350.00 | -0.10% | 453,500 |
| May 11, 2026 | 10,365.00 | 10,565.00 | 10,270.00 | 10,360.00 | 10,360.00 | 1.77% | 672,000 |
| May 8, 2026 | 9,965.00 | 10,180.00 | 9,729.00 | 10,180.00 | 10,180.00 | 3.37% | 592,300 |
| May 7, 2026 | 9,620.00 | 9,878.00 | 9,573.00 | 9,848.00 | 9,848.00 | 3.75% | 522,000 |
| May 1, 2026 | 9,538.00 | 9,574.00 | 9,390.00 | 9,492.00 | 9,492.00 | 0.17% | 234,200 |
| Apr 30, 2026 | 9,504.00 | 9,566.00 | 9,356.00 | 9,476.00 | 9,476.00 | -2.61% | 356,500 |
| Apr 28, 2026 | 9,546.00 | 9,740.00 | 9,506.00 | 9,730.00 | 9,730.00 | 2.42% | 434,400 |
| Apr 27, 2026 | 9,525.00 | 9,653.00 | 9,378.00 | 9,500.00 | 9,500.00 | -1.45% | 465,500 |
| Apr 24, 2026 | 9,651.00 | 9,742.00 | 9,524.00 | 9,640.00 | 9,640.00 | -0.28% | 331,300 |
| Apr 23, 2026 | 9,849.00 | 9,903.00 | 9,543.00 | 9,667.00 | 9,667.00 | -1.18% | 279,900 |
| Apr 22, 2026 | 9,822.00 | 9,827.00 | 9,650.00 | 9,782.00 | 9,782.00 | -1.56% | 294,700 |
| Apr 21, 2026 | 9,914.00 | 9,998.00 | 9,838.00 | 9,937.00 | 9,937.00 | 1.48% | 348,200 |
| Apr 20, 2026 | 10,005.00 | 10,040.00 | 9,724.00 | 9,792.00 | 9,792.00 | -1.71% | 339,600 |
| Apr 17, 2026 | 10,190.00 | 10,215.00 | 9,916.00 | 9,962.00 | 9,962.00 | -3.80% | 348,900 |
| Apr 16, 2026 | 10,115.00 | 10,385.00 | 10,065.00 | 10,355.00 | 10,355.00 | 2.98% | 349,700 |
| Apr 15, 2026 | 10,285.00 | 10,295.00 | 9,920.00 | 10,055.00 | 10,055.00 | - | 407,600 |
| Apr 14, 2026 | 9,827.00 | 10,060.00 | 9,781.00 | 10,055.00 | 10,055.00 | 3.91% | 386,100 |
| Apr 13, 2026 | 9,688.00 | 9,791.00 | 9,582.00 | 9,677.00 | 9,677.00 | -0.83% | 296,200 |
| Apr 10, 2026 | 9,832.00 | 9,900.00 | 9,718.00 | 9,758.00 | 9,758.00 | -0.11% | 295,900 |
| Apr 9, 2026 | 9,900.00 | 9,952.00 | 9,749.00 | 9,769.00 | 9,769.00 | -1.23% | 358,400 |
| Apr 8, 2026 | 9,831.00 | 9,891.00 | 9,677.00 | 9,891.00 | 9,891.00 | 6.25% | 548,900 |
| Apr 7, 2026 | 9,117.00 | 9,309.00 | 9,100.00 | 9,309.00 | 9,309.00 | 2.11% | 383,400 |
| Apr 6, 2026 | 9,094.00 | 9,255.00 | 9,073.00 | 9,117.00 | 9,117.00 | 0.25% | 266,700 |
| Apr 3, 2026 | 9,139.00 | 9,196.00 | 9,037.00 | 9,094.00 | 9,094.00 | 2.03% | 349,000 |
| Apr 2, 2026 | 9,390.00 | 9,478.00 | 8,895.00 | 8,913.00 | 8,913.00 | -3.86% | 608,400 |
| Apr 1, 2026 | 9,103.00 | 9,271.00 | 9,044.00 | 9,271.00 | 9,271.00 | 6.14% | 571,300 |
| Mar 31, 2026 | 8,604.00 | 8,912.00 | 8,550.00 | 8,735.00 | 8,735.00 | -1.66% | 774,500 |
| Mar 30, 2026 | 8,622.00 | 8,964.00 | 8,613.00 | 8,882.00 | 8,882.00 | -1.55% | 634,700 |
| Mar 27, 2026 | 9,319.00 | 9,435.00 | 9,196.00 | 9,390.00 | 9,022.00 | -0.80% | 554,500 |
| Mar 26, 2026 | 9,362.00 | 9,515.00 | 9,338.00 | 9,466.00 | 9,095.02 | 0.77% | 505,900 |
| Mar 25, 2026 | 9,318.00 | 9,394.00 | 9,255.00 | 9,394.00 | 9,025.84 | 4.17% | 464,300 |
| Mar 24, 2026 | 8,990.00 | 9,084.00 | 8,765.00 | 9,018.00 | 8,664.58 | 3.54% | 623,000 |
| Mar 23, 2026 | 8,671.00 | 8,800.00 | 8,392.00 | 8,710.00 | 8,368.65 | -6.05% | 1,443,200 |
| Mar 19, 2026 | 9,648.00 | 9,678.00 | 9,271.00 | 9,271.00 | 8,907.66 | -7.75% | 862,800 |
| Mar 18, 2026 | 9,913.00 | 10,070.00 | 9,861.00 | 10,050.00 | 9,656.13 | 4.55% | 452,300 |
| Mar 17, 2026 | 9,700.00 | 9,770.00 | 9,559.00 | 9,613.00 | 9,236.26 | -0.17% | 348,600 |
| Mar 16, 2026 | 9,708.00 | 9,758.00 | 9,412.00 | 9,629.00 | 9,251.63 | -2.32% | 668,900 |