Dowa Holdings Co., Ltd. (TYO:5714)
Japan
· Delayed Price · Currency is JPY 9,511.00
-654.00 (-6.43%)
At close: Mar 9, 2026
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,450.00 | 9,565.00 | 9,135.00 | 9,511.00 | 9,511.00 | -6.43% | 906,700 |
| Mar 6, 2026 | 9,705.00 | 10,165.00 | 9,703.00 | 10,165.00 | 10,165.00 | 1.60% | 871,600 |
| Mar 5, 2026 | 10,430.00 | 10,490.00 | 9,824.00 | 10,005.00 | 10,005.00 | 1.66% | 993,300 |
| Mar 4, 2026 | 10,405.00 | 10,690.00 | 9,759.00 | 9,842.00 | 9,842.00 | -10.57% | 1,479,600 |
| Mar 3, 2026 | 11,750.00 | 11,750.00 | 11,000.00 | 11,005.00 | 11,005.00 | -6.97% | 807,300 |
| Mar 2, 2026 | 11,615.00 | 11,880.00 | 11,410.00 | 11,830.00 | 11,830.00 | 2.42% | 837,700 |
| Feb 27, 2026 | 10,655.00 | 11,610.00 | 10,600.00 | 11,550.00 | 11,550.00 | 10.63% | 1,428,500 |
| Feb 26, 2026 | 10,575.00 | 10,760.00 | 10,370.00 | 10,440.00 | 10,440.00 | -0.52% | 606,000 |
| Feb 25, 2026 | 10,615.00 | 10,660.00 | 10,400.00 | 10,495.00 | 10,495.00 | -0.90% | 812,400 |
| Feb 24, 2026 | 10,290.00 | 10,645.00 | 10,235.00 | 10,590.00 | 10,590.00 | 4.44% | 757,600 |
| Feb 20, 2026 | 9,824.00 | 10,165.00 | 9,813.00 | 10,140.00 | 10,140.00 | 2.58% | 665,300 |
| Feb 19, 2026 | 9,670.00 | 9,885.00 | 9,605.00 | 9,885.00 | 9,885.00 | 2.57% | 492,400 |
| Feb 18, 2026 | 9,310.00 | 9,738.00 | 9,250.00 | 9,637.00 | 9,637.00 | 2.77% | 658,800 |
| Feb 17, 2026 | 9,580.00 | 9,730.00 | 9,374.00 | 9,377.00 | 9,377.00 | -1.10% | 532,100 |
| Feb 16, 2026 | 9,691.00 | 9,724.00 | 9,448.00 | 9,481.00 | 9,481.00 | 0.21% | 662,200 |
| Feb 13, 2026 | 9,430.00 | 9,832.00 | 9,403.00 | 9,461.00 | 9,461.00 | -6.97% | 1,490,600 |
| Feb 12, 2026 | 10,280.00 | 10,525.00 | 9,980.00 | 10,170.00 | 10,170.00 | 3.02% | 1,601,500 |
| Feb 10, 2026 | 9,729.00 | 9,950.00 | 9,600.00 | 9,872.00 | 9,872.00 | 4.70% | 1,289,700 |
| Feb 9, 2026 | 9,615.00 | 9,615.00 | 9,180.00 | 9,429.00 | 9,429.00 | 4.59% | 923,500 |
| Feb 6, 2026 | 8,762.00 | 9,055.00 | 8,726.00 | 9,015.00 | 9,015.00 | -2.14% | 935,100 |
| Feb 5, 2026 | 9,621.00 | 9,645.00 | 9,078.00 | 9,212.00 | 9,212.00 | -3.90% | 1,124,800 |
| Feb 4, 2026 | 9,408.00 | 9,685.00 | 9,331.00 | 9,586.00 | 9,586.00 | 4.35% | 878,700 |
| Feb 3, 2026 | 9,000.00 | 9,244.00 | 8,946.00 | 9,186.00 | 9,186.00 | 6.52% | 880,900 |
| Feb 2, 2026 | 8,503.00 | 8,977.00 | 8,501.00 | 8,624.00 | 8,624.00 | -6.40% | 1,706,200 |
| Jan 30, 2026 | 9,320.00 | 9,607.00 | 8,920.00 | 9,214.00 | 9,214.00 | -3.66% | 1,358,200 |
| Jan 29, 2026 | 9,365.00 | 9,564.00 | 9,150.00 | 9,564.00 | 9,564.00 | 3.41% | 835,700 |
| Jan 28, 2026 | 9,267.00 | 9,355.00 | 9,125.00 | 9,249.00 | 9,249.00 | -0.71% | 488,700 |
| Jan 27, 2026 | 9,057.00 | 9,315.00 | 9,001.00 | 9,315.00 | 9,315.00 | 1.17% | 471,700 |
| Jan 26, 2026 | 9,182.00 | 9,337.00 | 9,120.00 | 9,207.00 | 9,207.00 | 0.89% | 568,800 |
| Jan 23, 2026 | 9,057.00 | 9,222.00 | 9,039.00 | 9,126.00 | 9,126.00 | 1.88% | 537,700 |
| Jan 22, 2026 | 9,002.00 | 9,132.00 | 8,861.00 | 8,958.00 | 8,958.00 | -1.40% | 578,100 |
| Jan 21, 2026 | 8,700.00 | 9,190.00 | 8,668.00 | 9,085.00 | 9,085.00 | 1.77% | 677,500 |
| Jan 20, 2026 | 8,960.00 | 9,023.00 | 8,793.00 | 8,927.00 | 8,927.00 | -0.26% | 501,000 |
| Jan 19, 2026 | 8,782.00 | 9,026.00 | 8,711.00 | 8,950.00 | 8,950.00 | 3.25% | 753,400 |
| Jan 16, 2026 | 8,738.00 | 8,757.00 | 8,481.00 | 8,668.00 | 8,668.00 | -1.31% | 710,600 |
| Jan 15, 2026 | 8,876.00 | 8,985.00 | 8,707.00 | 8,783.00 | 8,783.00 | -0.46% | 813,500 |
| Jan 14, 2026 | 8,670.00 | 8,824.00 | 8,526.00 | 8,824.00 | 8,824.00 | 1.71% | 925,300 |
| Jan 13, 2026 | 8,628.00 | 8,745.00 | 8,458.00 | 8,676.00 | 8,676.00 | 7.59% | 930,400 |
| Jan 9, 2026 | 7,950.00 | 8,073.00 | 7,920.00 | 8,064.00 | 8,064.00 | 1.43% | 512,100 |
| Jan 8, 2026 | 8,140.00 | 8,230.00 | 7,950.00 | 7,950.00 | 7,950.00 | -1.62% | 786,800 |
| Jan 7, 2026 | 8,030.00 | 8,190.00 | 7,973.00 | 8,081.00 | 8,081.00 | 0.75% | 877,000 |
| Jan 6, 2026 | 7,775.00 | 8,021.00 | 7,682.00 | 8,021.00 | 8,021.00 | 6.41% | 800,000 |
| Jan 5, 2026 | 7,522.00 | 7,571.00 | 7,456.00 | 7,538.00 | 7,538.00 | 1.43% | 533,500 |
| Dec 30, 2025 | 7,350.00 | 7,496.00 | 7,248.00 | 7,432.00 | 7,432.00 | -1.93% | 679,300 |
| Dec 29, 2025 | 7,844.00 | 7,859.00 | 7,521.00 | 7,578.00 | 7,578.00 | 2.35% | 752,600 |
| Dec 26, 2025 | 7,437.00 | 7,475.00 | 7,367.00 | 7,404.00 | 7,404.00 | 0.08% | 360,900 |
| Dec 25, 2025 | 7,371.00 | 7,571.00 | 7,360.00 | 7,398.00 | 7,398.00 | 0.52% | 463,600 |
| Dec 24, 2025 | 7,178.00 | 7,404.00 | 7,121.00 | 7,360.00 | 7,360.00 | 3.88% | 837,700 |
| Dec 23, 2025 | 7,041.00 | 7,143.00 | 7,000.00 | 7,085.00 | 7,085.00 | 0.73% | 474,000 |
| Dec 22, 2025 | 6,978.00 | 7,094.00 | 6,857.00 | 7,034.00 | 7,034.00 | 2.27% | 640,400 |
| Dec 19, 2025 | 6,835.00 | 6,946.00 | 6,782.00 | 6,878.00 | 6,878.00 | -0.28% | 759,700 |
| Dec 18, 2025 | 6,938.00 | 7,024.00 | 6,870.00 | 6,897.00 | 6,897.00 | -1.44% | 667,300 |
| Dec 17, 2025 | 6,690.00 | 7,043.00 | 6,637.00 | 6,998.00 | 6,998.00 | 7.05% | 1,076,900 |
| Dec 16, 2025 | 6,645.00 | 6,663.00 | 6,475.00 | 6,537.00 | 6,537.00 | -1.63% | 279,400 |
| Dec 15, 2025 | 6,670.00 | 6,720.00 | 6,603.00 | 6,645.00 | 6,645.00 | -1.35% | 311,700 |
| Dec 12, 2025 | 6,554.00 | 6,754.00 | 6,520.00 | 6,736.00 | 6,736.00 | 4.37% | 633,500 |
| Dec 11, 2025 | 6,545.00 | 6,583.00 | 6,415.00 | 6,454.00 | 6,454.00 | -0.71% | 516,300 |
| Dec 10, 2025 | 6,370.00 | 6,598.00 | 6,362.00 | 6,500.00 | 6,500.00 | 6.28% | 754,500 |
| Dec 9, 2025 | 6,140.00 | 6,160.00 | 6,075.00 | 6,116.00 | 6,116.00 | -0.55% | 205,700 |
| Dec 8, 2025 | 6,155.00 | 6,279.00 | 6,083.00 | 6,150.00 | 6,150.00 | 0.72% | 238,100 |
| Dec 5, 2025 | 6,077.00 | 6,131.00 | 6,023.00 | 6,106.00 | 6,106.00 | 0.43% | 206,700 |
| Dec 4, 2025 | 6,042.00 | 6,131.00 | 6,015.00 | 6,080.00 | 6,080.00 | 0.50% | 199,700 |
| Dec 3, 2025 | 5,962.00 | 6,065.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.19% | 329,900 |
| Dec 2, 2025 | 6,011.00 | 6,124.00 | 5,977.00 | 5,979.00 | 5,979.00 | -0.23% | 272,200 |
| Dec 1, 2025 | 6,105.00 | 6,107.00 | 5,961.00 | 5,993.00 | 5,993.00 | -1.45% | 240,800 |
| Nov 28, 2025 | 6,060.00 | 6,108.00 | 6,033.00 | 6,081.00 | 6,081.00 | 0.38% | 244,300 |
| Nov 27, 2025 | 6,055.00 | 6,093.00 | 6,011.00 | 6,058.00 | 6,058.00 | 1.59% | 256,100 |
| Nov 26, 2025 | 5,999.00 | 6,027.00 | 5,940.00 | 5,963.00 | 5,963.00 | 0.56% | 409,700 |
| Nov 25, 2025 | 5,936.00 | 5,970.00 | 5,867.00 | 5,930.00 | 5,930.00 | 0.99% | 328,000 |
| Nov 21, 2025 | 5,870.00 | 5,884.00 | 5,790.00 | 5,872.00 | 5,872.00 | -1.97% | 492,400 |
| Nov 20, 2025 | 5,939.00 | 6,084.00 | 5,871.00 | 5,990.00 | 5,990.00 | 2.85% | 556,000 |
| Nov 19, 2025 | 5,857.00 | 5,860.00 | 5,713.00 | 5,824.00 | 5,824.00 | 0.90% | 362,100 |
| Nov 18, 2025 | 5,968.00 | 5,984.00 | 5,772.00 | 5,772.00 | 5,772.00 | -4.04% | 357,900 |
| Nov 17, 2025 | 6,000.00 | 6,121.00 | 5,969.00 | 6,015.00 | 6,015.00 | -0.43% | 293,400 |
| Nov 14, 2025 | 5,910.00 | 6,064.00 | 5,862.00 | 6,041.00 | 6,041.00 | -1.11% | 623,400 |
| Nov 13, 2025 | 5,931.00 | 6,219.00 | 5,873.00 | 6,109.00 | 6,109.00 | 3.05% | 806,300 |
| Nov 12, 2025 | 5,701.00 | 6,051.00 | 5,600.00 | 5,928.00 | 5,928.00 | 6.01% | 835,900 |
| Nov 11, 2025 | 5,709.00 | 5,730.00 | 5,592.00 | 5,592.00 | 5,592.00 | -1.55% | 228,200 |
| Nov 10, 2025 | 5,528.00 | 5,692.00 | 5,504.00 | 5,680.00 | 5,680.00 | 3.88% | 303,500 |
| Nov 7, 2025 | 5,443.00 | 5,485.00 | 5,376.00 | 5,468.00 | 5,468.00 | 0.46% | 232,800 |
| Nov 6, 2025 | 5,506.00 | 5,527.00 | 5,443.00 | 5,443.00 | 5,443.00 | -1.07% | 402,000 |
| Nov 5, 2025 | 5,499.00 | 5,549.00 | 5,334.00 | 5,502.00 | 5,502.00 | -1.73% | 372,700 |
| Nov 4, 2025 | 5,531.00 | 5,699.00 | 5,500.00 | 5,599.00 | 5,599.00 | -0.02% | 406,500 |
| Oct 31, 2025 | 5,654.00 | 5,659.00 | 5,553.00 | 5,600.00 | 5,600.00 | -0.80% | 205,200 |
| Oct 30, 2025 | 5,543.00 | 5,655.00 | 5,535.00 | 5,645.00 | 5,645.00 | 1.58% | 217,400 |
| Oct 29, 2025 | 5,535.00 | 5,595.00 | 5,495.00 | 5,557.00 | 5,557.00 | 1.55% | 272,800 |
| Oct 28, 2025 | 5,613.00 | 5,654.00 | 5,472.00 | 5,472.00 | 5,472.00 | -5.77% | 399,800 |
| Oct 27, 2025 | 5,788.00 | 5,835.00 | 5,731.00 | 5,807.00 | 5,807.00 | 1.22% | 235,900 |
| Oct 24, 2025 | 5,678.00 | 5,759.00 | 5,659.00 | 5,737.00 | 5,737.00 | 1.68% | 313,700 |
| Oct 23, 2025 | 5,535.00 | 5,662.00 | 5,513.00 | 5,642.00 | 5,642.00 | 1.09% | 263,100 |
| Oct 22, 2025 | 5,506.00 | 5,602.00 | 5,485.00 | 5,581.00 | 5,581.00 | -0.45% | 275,500 |
| Oct 21, 2025 | 5,700.00 | 5,726.00 | 5,577.00 | 5,606.00 | 5,606.00 | -1.11% | 315,300 |
| Oct 20, 2025 | 5,694.00 | 5,711.00 | 5,630.00 | 5,669.00 | 5,669.00 | -0.39% | 246,700 |
| Oct 17, 2025 | 5,596.00 | 5,809.00 | 5,590.00 | 5,691.00 | 5,691.00 | 1.52% | 393,600 |
| Oct 16, 2025 | 5,711.00 | 5,733.00 | 5,587.00 | 5,606.00 | 5,606.00 | -0.76% | 260,400 |
| Oct 15, 2025 | 5,589.00 | 5,682.00 | 5,531.00 | 5,649.00 | 5,649.00 | 2.91% | 346,300 |
| Oct 14, 2025 | 5,450.00 | 5,719.00 | 5,450.00 | 5,489.00 | 5,489.00 | 0.85% | 492,600 |
| Oct 10, 2025 | 5,608.00 | 5,608.00 | 5,432.00 | 5,443.00 | 5,443.00 | -3.94% | 275,400 |
| Oct 9, 2025 | 5,641.00 | 5,676.00 | 5,607.00 | 5,666.00 | 5,666.00 | 0.76% | 263,300 |
| Oct 8, 2025 | 5,520.00 | 5,649.00 | 5,520.00 | 5,623.00 | 5,623.00 | 2.95% | 312,400 |