Dowa Holdings Co., Ltd. (TYO:5714)
Japan · Delayed Price · Currency is JPY 8,870.00
+104.00 (1.19%)
Oct 7, 2026, 9:15 AM JST
Dowa Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 8,760.00 | 8,883.00 | 8,736.00 | 8,870.00 | - | 1.13% | 30,900 |
| Oct 6, 2026 | 8,790.00 | 8,818.00 | 8,694.00 | 8,771.00 | - | 0.48% | 87,100 |
| 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 |
| 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 |