Skip to main content
Daiwabo Holdings Co., Ltd. (TYO:3107)
Japan flag Japan · Delayed Price · Currency is JPY
3,044.00
+67.00 (2.25%)
Mar 10, 2026, 10:24 AM JST

Daiwabo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,860.002,984.002,845.502,977.002,977.00-1.19%384,100
Mar 6, 20262,978.003,028.002,946.503,013.003,013.000.65%229,000
Mar 5, 20263,013.003,035.002,983.502,993.502,993.502.69%544,500
Mar 4, 20262,965.502,987.502,866.002,915.002,915.00-4.61%339,200
Mar 3, 20263,175.003,175.003,056.003,056.003,056.00-4.80%222,100
Mar 2, 20263,147.003,223.003,121.003,210.003,210.000.31%381,500
Feb 27, 20263,188.003,204.003,166.003,200.003,200.002.11%274,800
Feb 26, 20263,119.003,198.003,103.003,134.003,134.002.02%365,100
Feb 25, 20263,033.003,104.003,006.003,072.003,072.001.96%413,800
Feb 24, 20263,021.003,032.002,968.503,013.003,013.00-0.46%278,800
Feb 20, 20263,050.003,060.003,013.003,027.003,027.00-1.46%316,400
Feb 19, 20263,090.003,112.003,058.003,072.003,072.00-1.54%385,700
Feb 18, 20263,075.003,136.003,075.003,120.003,120.001.63%280,400
Feb 17, 20263,062.003,072.003,035.003,070.003,070.000.20%321,200
Feb 16, 20263,111.003,122.003,046.003,064.003,064.00-1.42%366,200
Feb 13, 20263,210.003,226.003,104.003,108.003,108.00-2.72%352,400
Feb 12, 20263,256.003,306.003,191.003,195.003,195.00-0.16%432,400
Feb 10, 20263,079.003,225.003,065.003,200.003,200.004.40%556,300
Feb 9, 20263,126.003,129.003,042.003,065.003,065.00-2.91%664,500
Feb 6, 20263,192.003,200.003,131.003,157.003,157.00-1.10%376,200
Feb 5, 20263,195.003,220.003,160.003,192.003,192.002.90%338,700
Feb 4, 20263,120.003,133.003,102.003,102.003,102.00-0.86%214,900
Feb 3, 20263,058.003,129.003,029.003,129.003,129.003.68%286,600
Feb 2, 20263,070.003,094.003,016.003,018.003,018.00-0.59%203,300
Jan 30, 20263,024.003,042.002,993.503,036.003,036.002.10%258,500
Jan 29, 20262,990.503,027.002,944.002,973.502,973.50-0.98%230,000
Jan 28, 20263,027.003,028.002,975.003,003.003,003.00-1.77%307,500
Jan 27, 20263,040.003,067.003,009.003,057.003,057.000.69%295,400
Jan 26, 20263,062.003,078.003,033.003,036.003,036.00-2.47%324,400
Jan 23, 20263,090.003,123.003,088.003,113.003,113.000.29%335,100
Jan 22, 20263,100.003,108.003,065.003,104.003,104.000.94%333,900
Jan 21, 20263,062.003,096.003,045.003,075.003,075.00-0.32%307,400
Jan 20, 20263,117.003,117.003,044.003,085.003,085.00-1.63%363,100
Jan 19, 20263,152.003,156.003,115.003,136.003,136.00-1.45%295,800
Jan 16, 20263,162.003,182.003,135.003,182.003,182.000.57%236,400
Jan 15, 20263,149.003,178.003,145.003,164.003,164.000.60%239,600
Jan 14, 20263,099.003,145.003,095.003,145.003,145.001.06%436,300
Jan 13, 20263,150.003,150.003,095.003,112.003,112.000.19%313,600
Jan 9, 20263,115.003,127.003,090.003,106.003,106.00-0.06%237,600
Jan 8, 20263,087.003,121.003,085.003,108.003,108.000.68%271,200
Jan 7, 20263,079.003,113.003,062.003,087.003,087.00-1.03%415,800
Jan 6, 20263,134.003,163.003,119.003,119.003,119.00-0.48%318,200
Jan 5, 20263,080.003,141.003,080.003,134.003,134.001.72%344,500
Dec 30, 20253,080.003,131.003,071.003,081.003,081.000.06%250,300
Dec 29, 20253,106.003,115.003,071.003,079.003,079.00-0.13%1,025,400
Dec 26, 20253,087.003,102.003,068.003,083.003,083.00-0.13%156,700
Dec 25, 20253,080.003,092.003,060.003,087.003,087.000.39%95,200
Dec 24, 20253,077.003,097.003,062.003,075.003,075.00-0.42%195,800
Dec 23, 20253,047.003,090.003,038.003,088.003,088.000.88%268,100
Dec 22, 20253,086.003,093.003,043.003,061.003,061.00-0.26%296,800
Dec 19, 20253,035.003,105.003,026.003,069.003,069.000.85%493,300
Dec 18, 20253,024.003,067.003,010.003,043.003,043.00-0.07%235,600
Dec 17, 20252,997.003,051.002,975.003,045.003,045.003.57%444,000
Dec 16, 20252,974.502,977.502,936.002,940.002,940.00-1.74%210,200
Dec 15, 20252,980.503,012.002,974.002,992.002,992.000.39%240,000
Dec 12, 20252,966.502,998.002,956.502,980.502,980.501.67%244,100
Dec 11, 20253,013.003,017.002,930.002,931.502,931.50-1.18%415,500
Dec 10, 20252,913.002,985.502,905.502,966.502,966.502.38%858,600
Dec 9, 20252,907.002,912.002,880.502,897.502,897.50-0.58%386,400
Dec 8, 20252,910.002,925.502,894.502,914.502,914.500.74%288,600
Dec 5, 20252,917.002,930.002,892.002,893.002,893.00-0.82%277,900
Dec 4, 20252,947.502,948.502,907.502,917.002,917.00-0.78%484,800
Dec 3, 20252,976.002,979.002,926.502,940.002,940.00-1.21%346,600
Dec 2, 20253,012.003,018.002,955.502,976.002,976.00-1.94%387,800
Dec 1, 20253,056.003,056.003,002.003,035.003,035.00-0.23%242,100
Nov 28, 20253,039.003,067.003,025.003,042.003,042.000.43%225,000
Nov 27, 20253,045.003,053.003,013.003,029.003,029.000.20%246,200
Nov 26, 20252,983.503,023.002,982.503,023.003,023.001.32%317,600
Nov 25, 20253,030.003,044.002,942.002,983.502,983.50-0.81%493,700
Nov 21, 20252,930.003,008.002,930.003,008.003,008.002.96%414,900
Nov 20, 20252,943.002,948.002,914.002,921.502,921.500.99%252,700
Nov 19, 20252,885.002,923.002,867.502,893.002,893.000.84%296,300
Nov 18, 20252,929.502,937.002,856.002,869.002,869.00-1.71%287,700
Nov 17, 20252,883.502,927.502,859.002,919.002,919.001.27%305,800
Nov 14, 20252,870.002,892.002,869.002,882.502,882.50-0.07%226,300
Nov 13, 20252,884.002,917.002,882.502,884.502,884.500.03%276,900
Nov 12, 20252,842.002,908.502,842.002,883.502,883.501.60%310,800
Nov 11, 20252,889.002,890.002,822.502,838.002,838.00-1.77%513,400
Nov 10, 20252,824.502,889.002,791.502,889.002,889.003.92%563,400
Nov 7, 20252,633.002,800.502,630.002,780.002,780.00-4.53%1,316,500
Nov 6, 20252,915.002,948.502,896.002,912.002,912.001.20%700,000
Nov 5, 20252,858.002,888.002,802.002,877.502,877.50-0.26%496,100
Nov 4, 20252,885.002,931.502,883.002,885.002,885.00-424,700
Oct 31, 20252,878.002,907.502,861.502,885.002,885.000.45%340,800
Oct 30, 20252,821.002,872.002,821.002,872.002,872.001.81%1,025,800
Oct 29, 20252,897.002,897.002,821.002,821.002,821.00-0.98%357,200
Oct 28, 20252,923.502,938.002,849.002,849.002,849.00-4.03%348,900
Oct 27, 20252,933.002,979.502,915.002,968.502,968.502.65%309,000
Oct 24, 20252,917.002,925.002,880.002,892.002,892.00-0.55%300,900
Oct 23, 20252,856.502,928.502,852.502,908.002,908.000.83%364,600
Oct 22, 20252,852.502,892.002,852.502,884.002,884.000.65%337,800
Oct 21, 20252,852.002,889.002,848.002,865.502,865.500.54%342,000
Oct 20, 20252,853.002,867.002,830.002,850.002,850.001.55%340,500
Oct 17, 20252,815.002,827.002,796.002,806.502,806.50-0.58%238,200
Oct 16, 20252,850.502,857.002,813.002,823.002,823.00-0.21%184,400
Oct 15, 20252,782.002,829.002,782.002,829.002,829.001.98%267,200
Oct 14, 20252,790.502,805.002,743.502,774.002,774.00-2.34%361,600
Oct 10, 20252,871.002,888.502,840.002,840.502,840.50-2.44%249,900
Oct 9, 20252,880.002,911.502,869.502,911.502,911.500.66%358,900
Oct 8, 20252,880.002,920.002,874.002,892.502,892.50-0.03%274,100