Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 8,093.00
+30.00 (0.37%)
Oct 29, 2026, 3:30 PM JST
Dowa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 8,060.00 | 8,125.00 | 7,959.00 | 8,093.00 | 8,093.00 | 0.37% | 442,700 |
| Oct 28, 2026 | 8,166.00 | 8,188.00 | 8,016.00 | 8,063.00 | 8,063.00 | 0.59% | 395,400 |
| Oct 27, 2026 | 7,985.00 | 8,027.00 | 7,860.00 | 8,016.00 | 8,016.00 | 2.31% | 332,900 |
| Oct 26, 2026 | 7,849.00 | 7,957.00 | 7,830.00 | 7,835.00 | 7,835.00 | -0.03% | 283,000 |
| Oct 23, 2026 | 7,730.00 | 7,869.00 | 7,571.00 | 7,837.00 | 7,837.00 | -1.80% | 582,800 |
| Oct 22, 2026 | 8,138.00 | 8,150.00 | 7,936.00 | 7,981.00 | 7,981.00 | -2.33% | 394,600 |
| Oct 21, 2026 | 8,200.00 | 8,224.00 | 8,123.00 | 8,171.00 | 8,171.00 | 0.84% | 278,100 |
| Oct 20, 2026 | 8,312.00 | 8,363.00 | 8,070.00 | 8,103.00 | 8,103.00 | -2.73% | 478,500 |
| Oct 19, 2026 | 8,259.00 | 8,330.00 | 8,171.00 | 8,330.00 | 8,330.00 | -0.94% | 316,000 |
| Oct 16, 2026 | 8,332.00 | 8,423.00 | 8,255.00 | 8,409.00 | 8,409.00 | 3.97% | 546,600 |
| Oct 15, 2026 | 8,236.00 | 8,277.00 | 8,012.00 | 8,088.00 | 8,088.00 | -5.25% | 801,500 |
| Oct 14, 2026 | 8,513.00 | 8,613.00 | 8,486.00 | 8,536.00 | 8,536.00 | -0.39% | 301,000 |
| Oct 13, 2026 | 8,344.00 | 8,572.00 | 8,320.00 | 8,569.00 | 8,569.00 | 1.03% | 313,000 |
| Oct 9, 2026 | 8,350.00 | 8,482.00 | 8,284.00 | 8,482.00 | 8,482.00 | 0.92% | 497,800 |
| Oct 8, 2026 | 8,560.00 | 8,585.00 | 8,385.00 | 8,405.00 | 8,405.00 | -3.09% | 430,000 |
| Oct 7, 2026 | 8,760.00 | 8,914.00 | 8,672.00 | 8,673.00 | 8,673.00 | -1.06% | 388,500 |
| Oct 6, 2026 | 8,790.00 | 8,818.00 | 8,694.00 | 8,766.00 | 8,766.00 | 0.42% | 279,900 |
| Oct 5, 2026 | 8,791.00 | 8,835.00 | 8,701.00 | 8,729.00 | 8,729.00 | 0.30% | 332,200 |
| Oct 2, 2026 | 8,751.00 | 8,909.00 | 8,693.00 | 8,703.00 | 8,703.00 | -2.00% | 484,500 |
| Oct 1, 2026 | 9,020.00 | 9,032.00 | 8,849.00 | 8,881.00 | 8,881.00 | -1.08% | 631,000 |
| Sep 30, 2026 | 8,800.00 | 9,041.00 | 8,799.00 | 8,978.00 | 8,978.00 | 2.40% | 592,100 |
| Sep 29, 2026 | 8,846.00 | 8,848.00 | 8,676.00 | 8,768.00 | 8,768.00 | -1.59% | 365,300 |
| Sep 28, 2026 | 8,927.00 | 9,025.00 | 8,908.00 | 8,910.00 | 8,910.00 | -0.69% | 358,800 |
| Sep 25, 2026 | 8,995.00 | 9,047.00 | 8,928.00 | 8,972.00 | 8,972.00 | 0.09% | 412,400 |
| Sep 24, 2026 | 9,084.00 | 9,084.00 | 8,964.00 | 8,964.00 | 8,964.00 | -1.44% | 516,900 |
| Sep 18, 2026 | 9,109.00 | 9,136.00 | 8,995.00 | 9,095.00 | 9,095.00 | 1.89% | 512,700 |
| Sep 17, 2026 | 9,049.00 | 9,145.00 | 8,900.00 | 8,926.00 | 8,926.00 | -0.61% | 401,800 |
| Sep 16, 2026 | 8,930.00 | 8,995.00 | 8,840.00 | 8,981.00 | 8,981.00 | 0.67% | 299,700 |
| Sep 15, 2026 | 8,750.00 | 8,956.00 | 8,746.00 | 8,921.00 | 8,921.00 | 0.33% | 324,300 |
| Sep 14, 2026 | 8,750.00 | 8,968.00 | 8,703.00 | 8,892.00 | 8,892.00 | 0.08% | 304,100 |
| Sep 11, 2026 | 8,900.00 | 8,933.00 | 8,767.00 | 8,885.00 | 8,885.00 | -4.08% | 485,300 |
| Sep 10, 2026 | 9,419.00 | 9,500.00 | 9,134.00 | 9,263.00 | 9,263.00 | -2.04% | 465,100 |
| Sep 9, 2026 | 9,135.00 | 9,470.00 | 9,022.00 | 9,456.00 | 9,456.00 | 5.05% | 583,600 |
| Sep 8, 2026 | 9,298.00 | 9,365.00 | 9,001.00 | 9,001.00 | 9,001.00 | -3.72% | 370,800 |
| Sep 7, 2026 | 9,404.00 | 9,467.00 | 9,292.00 | 9,349.00 | 9,349.00 | 1.03% | 341,800 |
| Sep 4, 2026 | 9,600.00 | 9,640.00 | 9,202.00 | 9,254.00 | 9,254.00 | -2.07% | 480,900 |
| Sep 3, 2026 | 9,511.00 | 9,613.00 | 9,338.00 | 9,450.00 | 9,450.00 | 0.65% | 367,100 |
| Sep 2, 2026 | 9,934.00 | 9,979.00 | 9,370.00 | 9,389.00 | 9,389.00 | -7.95% | 591,000 |
| Sep 1, 2026 | 9,848.00 | 10,210.00 | 9,764.00 | 10,200.00 | 10,200.00 | 2.02% | 611,200 |
| Aug 31, 2026 | 10,095.00 | 10,150.00 | 9,902.00 | 9,998.00 | 9,998.00 | -3.82% | 686,100 |
| Aug 28, 2026 | 10,370.00 | 10,495.00 | 10,255.00 | 10,395.00 | 10,395.00 | 0.10% | 400,700 |
| Aug 27, 2026 | 10,385.00 | 10,410.00 | 10,105.00 | 10,385.00 | 10,385.00 | -0.62% | 414,900 |
| Aug 26, 2026 | 10,395.00 | 10,660.00 | 10,310.00 | 10,450.00 | 10,450.00 | 3.52% | 688,300 |
| Aug 25, 2026 | 10,295.00 | 10,295.00 | 9,976.00 | 10,095.00 | 10,095.00 | -2.42% | 483,000 |
| Aug 24, 2026 | 10,335.00 | 10,515.00 | 10,270.00 | 10,345.00 | 10,345.00 | 2.22% | 753,600 |
| Aug 21, 2026 | 9,851.00 | 10,170.00 | 9,792.00 | 10,120.00 | 10,120.00 | 3.38% | 721,100 |
| Aug 20, 2026 | 9,716.00 | 10,055.00 | 9,612.00 | 9,789.00 | 9,789.00 | 5.64% | 892,000 |
| Aug 19, 2026 | 9,394.00 | 9,567.00 | 9,255.00 | 9,266.00 | 9,266.00 | -2.91% | 689,500 |
| Aug 18, 2026 | 9,704.00 | 9,840.00 | 9,474.00 | 9,544.00 | 9,544.00 | -0.89% | 418,800 |
| Aug 17, 2026 | 9,750.00 | 9,965.00 | 9,551.00 | 9,630.00 | 9,630.00 | 1.63% | 522,000 |