Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 9,415.00
-330.00 (-3.39%)
Jun 19, 2026, 1:25 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 8,954.00 | 9,159.00 | 8,910.00 | 8,997.00 | 8,997.00 | -1.18% | 420,500 |
| Jun 9, 2026 | 9,355.00 | 9,407.00 | 8,955.00 | 9,104.00 | 9,104.00 | -1.65% | 440,500 |
| Jun 8, 2026 | 9,650.00 | 9,718.00 | 9,165.00 | 9,257.00 | 9,257.00 | -7.48% | 757,100 |
| Jun 5, 2026 | 10,105.00 | 10,105.00 | 9,800.00 | 10,005.00 | 10,005.00 | 1.74% | 451,500 |
| Jun 4, 2026 | 10,090.00 | 10,180.00 | 9,710.00 | 9,834.00 | 9,834.00 | -5.17% | 511,300 |
| Jun 3, 2026 | 10,490.00 | 10,570.00 | 10,230.00 | 10,370.00 | 10,370.00 | 2.17% | 241,500 |
| Jun 2, 2026 | 10,275.00 | 10,275.00 | 9,886.00 | 10,150.00 | 10,150.00 | -2.68% | 453,000 |
| Jun 1, 2026 | 10,380.00 | 10,625.00 | 10,290.00 | 10,430.00 | 10,430.00 | 1.26% | 392,100 |
| 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 |