Dowa Holdings Co., Ltd. (TYO:5714)
Japan
· Delayed Price · Currency is JPY 5,446.00
-75.00 (-1.36%)
Sep 26, 2025, 3:30 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 5,510.00 | 5,510.00 | 5,417.00 | 5,446.00 | 5,446.00 | -1.36% | 291,700 |
| Sep 25, 2025 | 5,364.00 | 5,585.00 | 5,360.00 | 5,521.00 | 5,521.00 | 4.31% | 354,700 |
| Sep 24, 2025 | 5,347.00 | 5,347.00 | 5,263.00 | 5,293.00 | 5,293.00 | 0.06% | 196,300 |
| Sep 22, 2025 | 5,281.00 | 5,323.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1.24% | 167,200 |
| Sep 19, 2025 | 5,409.00 | 5,409.00 | 5,225.00 | 5,225.00 | 5,225.00 | -2.92% | 421,500 |
| Sep 18, 2025 | 5,391.00 | 5,408.00 | 5,335.00 | 5,382.00 | 5,382.00 | 0.02% | 120,200 |
| Sep 17, 2025 | 5,483.00 | 5,483.00 | 5,381.00 | 5,381.00 | 5,381.00 | -2.20% | 144,500 |
| Sep 16, 2025 | 5,479.00 | 5,527.00 | 5,458.00 | 5,502.00 | 5,502.00 | 0.42% | 144,500 |
| Sep 12, 2025 | 5,548.00 | 5,548.00 | 5,467.00 | 5,479.00 | 5,479.00 | 0.48% | 198,200 |
| Sep 11, 2025 | 5,400.00 | 5,484.00 | 5,380.00 | 5,453.00 | 5,453.00 | 0.81% | 198,200 |
| Sep 10, 2025 | 5,430.00 | 5,455.00 | 5,381.00 | 5,409.00 | 5,409.00 | -0.39% | 129,600 |
| Sep 9, 2025 | 5,545.00 | 5,558.00 | 5,417.00 | 5,430.00 | 5,430.00 | -1.49% | 141,900 |
| Sep 8, 2025 | 5,504.00 | 5,536.00 | 5,456.00 | 5,512.00 | 5,512.00 | 1.57% | 237,000 |
| Sep 5, 2025 | 5,422.00 | 5,453.00 | 5,387.00 | 5,427.00 | 5,427.00 | 0.28% | 150,800 |
| Sep 4, 2025 | 5,376.00 | 5,484.00 | 5,356.00 | 5,412.00 | 5,412.00 | 1.88% | 244,800 |
| Sep 3, 2025 | 5,286.00 | 5,380.00 | 5,255.00 | 5,312.00 | 5,312.00 | 0.49% | 214,800 |
| Sep 2, 2025 | 5,233.00 | 5,309.00 | 5,216.00 | 5,286.00 | 5,286.00 | 1.40% | 161,300 |
| Sep 1, 2025 | 5,222.00 | 5,243.00 | 5,164.00 | 5,213.00 | 5,213.00 | -0.17% | 109,000 |
| Aug 29, 2025 | 5,203.00 | 5,255.00 | 5,190.00 | 5,222.00 | 5,222.00 | 0.06% | 143,200 |
| Aug 28, 2025 | 5,200.00 | 5,232.00 | 5,178.00 | 5,219.00 | 5,219.00 | -0.10% | 126,200 |
| Aug 27, 2025 | 5,145.00 | 5,237.00 | 5,132.00 | 5,224.00 | 5,224.00 | 0.93% | 145,600 |
| Aug 26, 2025 | 5,218.00 | 5,247.00 | 5,143.00 | 5,176.00 | 5,176.00 | -0.80% | 127,900 |
| Aug 25, 2025 | 5,198.00 | 5,255.00 | 5,192.00 | 5,218.00 | 5,218.00 | 0.44% | 123,000 |
| Aug 22, 2025 | 5,235.00 | 5,270.00 | 5,175.00 | 5,195.00 | 5,195.00 | -0.12% | 129,100 |
| Aug 21, 2025 | 5,143.00 | 5,246.00 | 5,115.00 | 5,201.00 | 5,201.00 | 1.58% | 222,100 |
| Aug 20, 2025 | 5,092.00 | 5,143.00 | 5,066.00 | 5,120.00 | 5,120.00 | 0.89% | 277,900 |
| Aug 19, 2025 | 5,083.00 | 5,092.00 | 5,041.00 | 5,075.00 | 5,075.00 | -0.20% | 128,300 |
| Aug 18, 2025 | 5,042.00 | 5,088.00 | 5,024.00 | 5,085.00 | 5,085.00 | 1.42% | 138,100 |
| Aug 15, 2025 | 4,916.00 | 5,014.00 | 4,890.00 | 5,014.00 | 5,014.00 | 1.35% | 176,700 |
| Aug 14, 2025 | 5,052.00 | 5,070.00 | 4,923.00 | 4,947.00 | 4,947.00 | -3.00% | 187,300 |
| Aug 13, 2025 | 5,046.00 | 5,171.00 | 5,040.00 | 5,100.00 | 5,100.00 | 1.07% | 202,700 |
| Aug 12, 2025 | 4,976.00 | 5,087.00 | 4,850.00 | 5,046.00 | 5,046.00 | 1.30% | 372,600 |
| Aug 8, 2025 | 5,175.00 | 5,235.00 | 4,911.00 | 4,981.00 | 4,981.00 | -3.93% | 314,600 |
| Aug 7, 2025 | 5,125.00 | 5,187.00 | 5,115.00 | 5,185.00 | 5,185.00 | 0.91% | 121,700 |
| Aug 6, 2025 | 5,077.00 | 5,167.00 | 5,073.00 | 5,138.00 | 5,138.00 | 1.36% | 108,600 |
| Aug 5, 2025 | 5,045.00 | 5,117.00 | 5,003.00 | 5,069.00 | 5,069.00 | 0.78% | 186,400 |
| Aug 4, 2025 | 4,972.00 | 5,030.00 | 4,958.00 | 5,030.00 | 5,030.00 | -0.22% | 131,700 |
| Aug 1, 2025 | 4,997.00 | 5,075.00 | 4,946.00 | 5,041.00 | 5,041.00 | 1.67% | 206,500 |
| Jul 31, 2025 | 4,965.00 | 4,997.00 | 4,938.00 | 4,958.00 | 4,958.00 | -0.96% | 240,900 |
| Jul 30, 2025 | 4,943.00 | 5,006.00 | 4,937.00 | 5,006.00 | 5,006.00 | 0.62% | 108,600 |
| Jul 29, 2025 | 4,964.00 | 4,993.00 | 4,942.00 | 4,975.00 | 4,975.00 | -0.90% | 155,900 |
| Jul 28, 2025 | 4,998.00 | 5,047.00 | 4,988.00 | 5,020.00 | 5,020.00 | -0.59% | 130,800 |
| Jul 25, 2025 | 5,003.00 | 5,050.00 | 4,979.00 | 5,050.00 | 5,050.00 | 0.56% | 243,600 |
| Jul 24, 2025 | 4,960.00 | 5,022.00 | 4,916.00 | 5,022.00 | 5,022.00 | 1.87% | 192,600 |
| Jul 23, 2025 | 4,924.00 | 4,986.00 | 4,916.00 | 4,930.00 | 4,930.00 | 1.57% | 268,500 |
| Jul 22, 2025 | 4,783.00 | 4,873.00 | 4,783.00 | 4,854.00 | 4,854.00 | 1.72% | 181,300 |
| Jul 18, 2025 | 4,830.00 | 4,830.00 | 4,760.00 | 4,772.00 | 4,772.00 | 0.19% | 116,000 |
| Jul 17, 2025 | 4,756.00 | 4,794.00 | 4,748.00 | 4,763.00 | 4,763.00 | -1.00% | 161,000 |
| Jul 16, 2025 | 4,823.00 | 4,854.00 | 4,800.00 | 4,811.00 | 4,811.00 | -0.46% | 129,100 |
| Jul 15, 2025 | 4,819.00 | 4,870.00 | 4,819.00 | 4,833.00 | 4,833.00 | 0.10% | 177,800 |