Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 10,120
+331 (3.38%)
Aug 21, 2026, 3:30 PM JST
Dowa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2026 | 9,556.00 | 9,713.00 | 9,439.00 | 9,476.00 | 9,476.00 | -0.99% | 538,800 |
| Aug 13, 2026 | 9,499.00 | 9,669.00 | 9,388.00 | 9,571.00 | 9,571.00 | 0.76% | 415,300 |
| Aug 12, 2026 | 9,400.00 | 9,662.00 | 9,371.00 | 9,499.00 | 9,499.00 | -0.47% | 639,300 |
| Aug 10, 2026 | 9,100.00 | 9,544.00 | 9,081.00 | 9,544.00 | 9,544.00 | 4.45% | 926,100 |
| Aug 7, 2026 | 9,170.00 | 9,415.00 | 8,890.00 | 9,137.00 | 9,137.00 | 2.58% | 1,723,700 |
| Aug 6, 2026 | 8,664.00 | 8,999.00 | 8,602.00 | 8,907.00 | 8,907.00 | 4.07% | 894,700 |
| Aug 5, 2026 | 8,347.00 | 8,628.00 | 8,330.00 | 8,559.00 | 8,559.00 | 4.42% | 566,800 |
| Aug 4, 2026 | 8,095.00 | 8,305.00 | 8,093.00 | 8,197.00 | 8,197.00 | 0.47% | 322,100 |
| Aug 3, 2026 | 8,026.00 | 8,207.00 | 7,907.00 | 8,159.00 | 8,159.00 | -0.92% | 452,100 |
| Jul 31, 2026 | 8,034.00 | 8,343.00 | 8,010.00 | 8,235.00 | 8,235.00 | 3.07% | 641,000 |
| Jul 30, 2026 | 7,907.00 | 8,116.00 | 7,818.00 | 7,990.00 | 7,990.00 | 1.05% | 414,100 |
| Jul 29, 2026 | 8,092.00 | 8,123.00 | 7,685.00 | 7,907.00 | 7,907.00 | -2.25% | 714,300 |
| Jul 28, 2026 | 8,227.00 | 8,243.00 | 7,977.00 | 8,089.00 | 8,089.00 | -4.07% | 544,300 |
| Jul 27, 2026 | 8,399.00 | 8,432.00 | 8,229.00 | 8,432.00 | 8,432.00 | 1.88% | 480,800 |
| Jul 24, 2026 | 8,356.00 | 8,391.00 | 8,180.00 | 8,276.00 | 8,276.00 | -3.11% | 431,900 |
| Jul 23, 2026 | 8,486.00 | 8,601.00 | 8,466.00 | 8,542.00 | 8,542.00 | 1.01% | 429,900 |
| Jul 22, 2026 | 8,449.00 | 8,657.00 | 8,428.00 | 8,457.00 | 8,457.00 | 2.25% | 540,400 |
| Jul 21, 2026 | 8,061.00 | 8,327.00 | 7,906.00 | 8,271.00 | 8,271.00 | 4.09% | 564,300 |
| Jul 17, 2026 | 8,165.00 | 8,245.00 | 7,725.00 | 7,946.00 | 7,946.00 | -4.83% | 540,300 |
| Jul 16, 2026 | 8,309.00 | 8,411.00 | 8,260.00 | 8,349.00 | 8,349.00 | -1.11% | 377,400 |
| Jul 15, 2026 | 8,472.00 | 8,530.00 | 8,354.00 | 8,443.00 | 8,443.00 | 0.88% | 361,600 |
| Jul 14, 2026 | 8,268.00 | 8,419.00 | 8,116.00 | 8,369.00 | 8,369.00 | 1.07% | 446,700 |
| Jul 13, 2026 | 8,450.00 | 8,506.00 | 8,171.00 | 8,280.00 | 8,280.00 | -1.15% | 358,400 |
| Jul 10, 2026 | 8,425.00 | 8,490.00 | 8,347.00 | 8,376.00 | 8,376.00 | 1.44% | 427,400 |
| Jul 9, 2026 | 8,313.00 | 8,429.00 | 8,220.00 | 8,257.00 | 8,257.00 | -1.99% | 456,500 |
| Jul 8, 2026 | 8,473.00 | 8,598.00 | 8,403.00 | 8,425.00 | 8,425.00 | -1.88% | 454,300 |
| Jul 7, 2026 | 8,824.00 | 8,891.00 | 8,547.00 | 8,586.00 | 8,586.00 | -4.21% | 520,700 |
| Jul 6, 2026 | 8,900.00 | 9,020.00 | 8,821.00 | 8,963.00 | 8,963.00 | 1.46% | 317,300 |
| Jul 3, 2026 | 8,828.00 | 8,971.00 | 8,667.00 | 8,834.00 | 8,834.00 | 0.50% | 473,600 |
| Jul 2, 2026 | 8,649.00 | 8,918.00 | 8,596.00 | 8,790.00 | 8,790.00 | 2.19% | 429,400 |
| Jul 1, 2026 | 8,603.00 | 8,749.00 | 8,530.00 | 8,602.00 | 8,602.00 | -0.74% | 499,800 |
| Jun 30, 2026 | 8,825.00 | 8,850.00 | 8,526.00 | 8,666.00 | 8,666.00 | -1.19% | 472,900 |
| Jun 29, 2026 | 8,824.00 | 8,870.00 | 8,510.00 | 8,770.00 | 8,770.00 | 0.30% | 546,000 |
| Jun 26, 2026 | 8,700.00 | 8,806.00 | 8,602.00 | 8,744.00 | 8,744.00 | 0.10% | 387,500 |
| Jun 25, 2026 | 8,971.00 | 9,001.00 | 8,728.00 | 8,735.00 | 8,735.00 | -2.77% | 422,300 |
| Jun 24, 2026 | 9,059.00 | 9,250.00 | 8,774.00 | 8,984.00 | 8,984.00 | -2.18% | 484,500 |
| Jun 23, 2026 | 9,730.00 | 9,744.00 | 9,172.00 | 9,184.00 | 9,184.00 | -5.03% | 495,400 |
| Jun 22, 2026 | 9,480.00 | 9,763.00 | 9,477.00 | 9,670.00 | 9,670.00 | 2.00% | 275,000 |
| Jun 19, 2026 | 9,566.00 | 9,607.00 | 9,369.00 | 9,480.00 | 9,480.00 | -2.72% | 388,500 |
| Jun 18, 2026 | 9,799.00 | 9,864.00 | 9,702.00 | 9,745.00 | 9,745.00 | -0.96% | 297,300 |
| Jun 17, 2026 | 9,770.00 | 9,927.00 | 9,615.00 | 9,839.00 | 9,839.00 | 1.59% | 365,500 |
| Jun 16, 2026 | 9,904.00 | 9,915.00 | 9,685.00 | 9,685.00 | 9,685.00 | -1.87% | 371,200 |
| Jun 15, 2026 | 9,677.00 | 9,919.00 | 9,652.00 | 9,870.00 | 9,870.00 | 5.26% | 404,700 |
| Jun 12, 2026 | 9,225.00 | 9,464.00 | 9,139.00 | 9,377.00 | 9,377.00 | 5.30% | 515,700 |
| Jun 11, 2026 | 8,847.00 | 8,955.00 | 8,656.00 | 8,905.00 | 8,905.00 | -1.02% | 552,800 |