Skip to main content
Daiwabo Holdings Co., Ltd. (TYO:3107)
Japan flag Japan · Delayed Price · Currency is JPY
3,213.00
+54.00 (1.71%)
Apr 28, 2026, 3:30 PM JST

Daiwabo Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,212.003,246.003,181.003,213.003,213.001.71%314,600
Apr 27, 20263,127.003,178.003,122.003,159.003,159.000.80%236,100
Apr 24, 20263,097.003,144.003,091.003,134.003,134.000.87%210,900
Apr 23, 20263,084.003,119.003,064.003,107.003,107.00-0.06%330,400
Apr 22, 20263,100.003,122.003,060.003,109.003,109.000.32%238,100
Apr 21, 20263,113.003,124.003,083.003,099.003,099.00-0.86%297,900
Apr 20, 20263,155.003,180.003,109.003,126.003,126.00-1.26%300,900
Apr 17, 20263,165.003,188.003,163.003,166.003,166.000.03%267,300
Apr 16, 20263,183.003,219.003,165.003,165.003,165.000.22%301,600
Apr 15, 20263,150.003,196.003,150.003,158.003,158.000.67%205,700
Apr 14, 20263,145.003,187.003,127.003,137.003,137.000.38%308,400
Apr 13, 20263,085.003,129.003,071.003,125.003,125.000.87%211,500
Apr 10, 20263,201.003,201.003,098.003,098.003,098.00-2.91%269,400
Apr 9, 20263,250.003,250.003,189.003,191.003,191.00-1.36%231,700
Apr 8, 20263,325.003,326.003,196.003,235.003,235.000.90%267,200
Apr 7, 20263,207.003,234.003,190.003,206.003,206.000.56%168,800
Apr 6, 20263,188.003,209.003,169.003,188.003,188.000.16%139,600
Apr 3, 20263,145.003,194.003,145.003,183.003,183.001.89%250,900
Apr 2, 20263,200.003,253.003,124.003,124.003,124.00-2.16%266,700
Apr 1, 20263,146.003,193.003,127.003,193.003,193.004.18%270,900
Mar 31, 20263,017.003,116.003,017.003,065.003,065.000.52%275,500
Mar 30, 20262,899.503,070.002,895.503,049.003,049.00-0.55%358,300
Mar 27, 20263,045.003,082.003,028.003,066.003,011.001.69%368,800
Mar 26, 20263,013.003,027.002,980.003,015.002,960.91-0.30%238,700
Mar 25, 20262,990.003,028.002,984.003,024.002,969.752.86%241,900
Mar 24, 20262,938.502,958.502,921.502,940.002,887.261.78%199,600
Mar 23, 20262,918.502,921.502,840.002,888.502,836.68-2.69%347,900
Mar 19, 20262,973.003,008.002,962.502,968.502,915.25-1.87%389,200
Mar 18, 20262,981.503,025.002,972.003,025.002,970.742.73%203,500
Mar 17, 20262,959.502,989.502,926.002,944.502,891.681.20%259,700
Mar 16, 20262,919.502,940.502,888.502,909.502,857.310.12%210,800
Mar 13, 20262,900.002,956.502,880.002,906.002,853.87-1.49%273,700
Mar 12, 20263,010.003,032.002,936.002,950.002,897.08-3.12%204,100
Mar 11, 20263,062.003,072.003,033.003,045.002,990.380.07%193,500
Mar 10, 20263,056.003,065.003,020.003,043.002,988.412.22%298,700
Mar 9, 20262,860.002,984.002,845.502,977.002,923.60-1.19%384,100
Mar 6, 20262,978.003,028.002,946.503,013.002,958.950.65%229,000
Mar 5, 20263,013.003,035.002,983.502,993.502,939.802.69%544,500
Mar 4, 20262,965.502,987.502,866.002,915.002,862.71-4.61%339,200
Mar 3, 20263,175.003,175.003,056.003,056.003,001.18-4.80%222,100
Mar 2, 20263,147.003,223.003,121.003,210.003,152.420.31%381,500
Feb 27, 20263,188.003,204.003,166.003,200.003,142.602.11%274,800
Feb 26, 20263,119.003,198.003,103.003,134.003,077.782.02%365,100
Feb 25, 20263,033.003,104.003,006.003,072.003,016.891.96%413,800
Feb 24, 20263,021.003,032.002,968.503,013.002,958.95-0.46%278,800
Feb 20, 20263,050.003,060.003,013.003,027.002,972.70-1.46%316,400
Feb 19, 20263,090.003,112.003,058.003,072.003,016.89-1.54%385,700
Feb 18, 20263,075.003,136.003,075.003,120.003,064.031.63%280,400
Feb 17, 20263,062.003,072.003,035.003,070.003,014.930.20%321,200
Feb 16, 20263,111.003,122.003,046.003,064.003,009.04-1.42%366,200
Feb 13, 20263,210.003,226.003,104.003,108.003,052.25-2.72%352,400
Feb 12, 20263,256.003,306.003,191.003,195.003,137.69-0.16%432,400
Feb 10, 20263,079.003,225.003,065.003,200.003,142.604.40%556,300
Feb 9, 20263,126.003,129.003,042.003,065.003,010.02-2.91%664,500
Feb 6, 20263,192.003,200.003,131.003,157.003,100.37-1.10%376,200
Feb 5, 20263,195.003,220.003,160.003,192.003,134.742.90%338,700
Feb 4, 20263,120.003,133.003,102.003,102.003,046.35-0.86%214,900
Feb 3, 20263,058.003,129.003,029.003,129.003,072.873.68%286,600
Feb 2, 20263,070.003,094.003,016.003,018.002,963.86-0.59%203,300
Jan 30, 20263,024.003,042.002,993.503,036.002,981.542.10%258,500
Jan 29, 20262,990.503,027.002,944.002,973.502,920.16-0.98%230,000
Jan 28, 20263,027.003,028.002,975.003,003.002,949.13-1.77%307,500
Jan 27, 20263,040.003,067.003,009.003,057.003,002.160.69%295,400
Jan 26, 20263,062.003,078.003,033.003,036.002,981.54-2.47%324,400
Jan 23, 20263,090.003,123.003,088.003,113.003,057.160.29%335,100
Jan 22, 20263,100.003,108.003,065.003,104.003,048.320.94%333,900
Jan 21, 20263,062.003,096.003,045.003,075.003,019.84-0.32%307,400
Jan 20, 20263,117.003,117.003,044.003,085.003,029.66-1.63%363,100
Jan 19, 20263,152.003,156.003,115.003,136.003,079.74-1.45%295,800
Jan 16, 20263,162.003,182.003,135.003,182.003,124.920.57%236,400
Jan 15, 20263,149.003,178.003,145.003,164.003,107.240.60%239,600
Jan 14, 20263,099.003,145.003,095.003,145.003,088.581.06%436,300
Jan 13, 20263,150.003,150.003,095.003,112.003,056.170.19%313,600
Jan 9, 20263,115.003,127.003,090.003,106.003,050.28-0.06%237,600
Jan 8, 20263,087.003,121.003,085.003,108.003,052.250.68%271,200
Jan 7, 20263,079.003,113.003,062.003,087.003,031.62-1.03%415,800
Jan 6, 20263,134.003,163.003,119.003,119.003,063.05-0.48%318,200
Jan 5, 20263,080.003,141.003,080.003,134.003,077.781.72%344,500
Dec 30, 20253,080.003,131.003,071.003,081.003,025.730.06%250,300
Dec 29, 20253,106.003,115.003,071.003,079.003,023.77-0.13%1,025,400
Dec 26, 20253,087.003,102.003,068.003,083.003,027.70-0.13%156,700
Dec 25, 20253,080.003,092.003,060.003,087.003,031.620.39%95,200
Dec 24, 20253,077.003,097.003,062.003,075.003,019.84-0.42%195,800
Dec 23, 20253,047.003,090.003,038.003,088.003,032.610.88%268,100
Dec 22, 20253,086.003,093.003,043.003,061.003,006.09-0.26%296,800
Dec 19, 20253,035.003,105.003,026.003,069.003,013.950.85%493,300
Dec 18, 20253,024.003,067.003,010.003,043.002,988.41-0.07%235,600
Dec 17, 20252,997.003,051.002,975.003,045.002,990.383.57%444,000
Dec 16, 20252,974.502,977.502,936.002,940.002,887.26-1.74%210,200
Dec 15, 20252,980.503,012.002,974.002,992.002,938.330.39%240,000
Dec 12, 20252,966.502,998.002,956.502,980.502,927.031.67%244,100
Dec 11, 20253,013.003,017.002,930.002,931.502,878.91-1.18%415,500
Dec 10, 20252,913.002,985.502,905.502,966.502,913.282.38%858,600
Dec 9, 20252,907.002,912.002,880.502,897.502,845.52-0.58%386,400
Dec 8, 20252,910.002,925.502,894.502,914.502,862.220.74%288,600
Dec 5, 20252,917.002,930.002,892.002,893.002,841.10-0.82%277,900
Dec 4, 20252,947.502,948.502,907.502,917.002,864.67-0.78%484,800
Dec 3, 20252,976.002,979.002,926.502,940.002,887.26-1.21%346,600
Dec 2, 20253,012.003,018.002,955.502,976.002,922.61-1.94%387,800
Dec 1, 20253,056.003,056.003,002.003,035.002,980.56-0.23%242,100