Dowa Holdings Co., Ltd. (TYO:5714)
Japan
· Delayed Price · Currency is JPY 9,730.00
+230.00 (2.42%)
Apr 28, 2026, 3:30 PM JST
Dowa Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 9,546.00 | 9,740.00 | 9,506.00 | 9,730.00 | 9,730.00 | 2.42% | 434,400 |
| Apr 27, 2026 | 9,525.00 | 9,653.00 | 9,378.00 | 9,500.00 | 9,500.00 | -1.45% | 465,500 |
| Apr 24, 2026 | 9,651.00 | 9,742.00 | 9,524.00 | 9,640.00 | 9,640.00 | -0.28% | 331,300 |
| Apr 23, 2026 | 9,849.00 | 9,903.00 | 9,543.00 | 9,667.00 | 9,667.00 | -1.18% | 279,900 |
| Apr 22, 2026 | 9,822.00 | 9,827.00 | 9,650.00 | 9,782.00 | 9,782.00 | -1.56% | 294,700 |
| Apr 21, 2026 | 9,914.00 | 9,998.00 | 9,838.00 | 9,937.00 | 9,937.00 | 1.48% | 348,200 |
| Apr 20, 2026 | 10,005.00 | 10,040.00 | 9,724.00 | 9,792.00 | 9,792.00 | -1.71% | 339,600 |
| Apr 17, 2026 | 10,190.00 | 10,215.00 | 9,916.00 | 9,962.00 | 9,962.00 | -3.80% | 348,900 |
| Apr 16, 2026 | 10,115.00 | 10,385.00 | 10,065.00 | 10,355.00 | 10,355.00 | 2.98% | 349,700 |
| Apr 15, 2026 | 10,285.00 | 10,295.00 | 9,920.00 | 10,055.00 | 10,055.00 | - | 407,600 |
| Apr 14, 2026 | 9,827.00 | 10,060.00 | 9,781.00 | 10,055.00 | 10,055.00 | 3.91% | 386,100 |
| Apr 13, 2026 | 9,688.00 | 9,791.00 | 9,582.00 | 9,677.00 | 9,677.00 | -0.83% | 296,200 |
| Apr 10, 2026 | 9,832.00 | 9,900.00 | 9,718.00 | 9,758.00 | 9,758.00 | -0.11% | 295,900 |
| Apr 9, 2026 | 9,900.00 | 9,952.00 | 9,749.00 | 9,769.00 | 9,769.00 | -1.23% | 358,400 |
| Apr 8, 2026 | 9,831.00 | 9,891.00 | 9,677.00 | 9,891.00 | 9,891.00 | 6.25% | 548,900 |
| Apr 7, 2026 | 9,117.00 | 9,309.00 | 9,100.00 | 9,309.00 | 9,309.00 | 2.11% | 383,400 |
| Apr 6, 2026 | 9,094.00 | 9,255.00 | 9,073.00 | 9,117.00 | 9,117.00 | 0.25% | 266,700 |
| Apr 3, 2026 | 9,139.00 | 9,196.00 | 9,037.00 | 9,094.00 | 9,094.00 | 2.03% | 349,000 |
| Apr 2, 2026 | 9,390.00 | 9,478.00 | 8,895.00 | 8,913.00 | 8,913.00 | -3.86% | 608,400 |
| Apr 1, 2026 | 9,103.00 | 9,271.00 | 9,044.00 | 9,271.00 | 9,271.00 | 6.14% | 571,300 |
| Mar 31, 2026 | 8,604.00 | 8,912.00 | 8,550.00 | 8,735.00 | 8,735.00 | -1.66% | 774,500 |
| Mar 30, 2026 | 8,622.00 | 8,964.00 | 8,613.00 | 8,882.00 | 8,882.00 | -5.41% | 634,700 |
| Mar 27, 2026 | 9,319.00 | 9,435.00 | 9,196.00 | 9,390.00 | 9,072.00 | -0.80% | 554,500 |
| Mar 26, 2026 | 9,362.00 | 9,515.00 | 9,338.00 | 9,466.00 | 9,145.43 | 0.77% | 505,900 |
| Mar 25, 2026 | 9,318.00 | 9,394.00 | 9,255.00 | 9,394.00 | 9,075.86 | 4.17% | 464,300 |
| Mar 24, 2026 | 8,990.00 | 9,084.00 | 8,765.00 | 9,018.00 | 8,712.60 | 3.54% | 623,000 |
| Mar 23, 2026 | 8,671.00 | 8,800.00 | 8,392.00 | 8,710.00 | 8,415.03 | -6.05% | 1,443,200 |
| Mar 19, 2026 | 9,648.00 | 9,678.00 | 9,271.00 | 9,271.00 | 8,957.03 | -7.75% | 862,800 |
| Mar 18, 2026 | 9,913.00 | 10,070.00 | 9,861.00 | 10,050.00 | 9,709.65 | 4.55% | 452,300 |
| Mar 17, 2026 | 9,700.00 | 9,770.00 | 9,559.00 | 9,613.00 | 9,287.45 | -0.17% | 348,600 |
| Mar 16, 2026 | 9,708.00 | 9,758.00 | 9,412.00 | 9,629.00 | 9,302.91 | -2.32% | 668,900 |
| Mar 13, 2026 | 9,774.00 | 10,025.00 | 9,750.00 | 9,858.00 | 9,524.15 | -0.67% | 541,700 |
| Mar 12, 2026 | 10,050.00 | 10,180.00 | 9,847.00 | 9,924.00 | 9,587.92 | -3.13% | 436,500 |
| Mar 11, 2026 | 10,315.00 | 10,500.00 | 10,205.00 | 10,245.00 | 9,898.04 | 1.89% | 591,800 |
| Mar 10, 2026 | 9,811.00 | 10,100.00 | 9,805.00 | 10,055.00 | 9,714.48 | 5.72% | 727,800 |
| Mar 9, 2026 | 9,450.00 | 9,565.00 | 9,135.00 | 9,511.00 | 9,188.90 | -6.43% | 906,700 |
| Mar 6, 2026 | 9,705.00 | 10,165.00 | 9,703.00 | 10,165.00 | 9,820.75 | 1.60% | 871,600 |
| Mar 5, 2026 | 10,430.00 | 10,490.00 | 9,824.00 | 10,005.00 | 9,666.17 | 1.66% | 993,300 |
| Mar 4, 2026 | 10,405.00 | 10,690.00 | 9,759.00 | 9,842.00 | 9,508.69 | -10.57% | 1,479,600 |
| Mar 3, 2026 | 11,750.00 | 11,750.00 | 11,000.00 | 11,005.00 | 10,632.31 | -6.97% | 807,300 |
| Mar 2, 2026 | 11,615.00 | 11,880.00 | 11,410.00 | 11,830.00 | 11,429.37 | 2.42% | 837,700 |
| Feb 27, 2026 | 10,655.00 | 11,610.00 | 10,600.00 | 11,550.00 | 11,158.85 | 10.63% | 1,428,500 |
| Feb 26, 2026 | 10,575.00 | 10,760.00 | 10,370.00 | 10,440.00 | 10,086.44 | -0.52% | 606,000 |
| Feb 25, 2026 | 10,615.00 | 10,660.00 | 10,400.00 | 10,495.00 | 10,139.58 | -0.90% | 812,400 |
| Feb 24, 2026 | 10,290.00 | 10,645.00 | 10,235.00 | 10,590.00 | 10,231.36 | 4.44% | 757,600 |
| Feb 20, 2026 | 9,824.00 | 10,165.00 | 9,813.00 | 10,140.00 | 9,796.60 | 2.58% | 665,300 |
| Feb 19, 2026 | 9,670.00 | 9,885.00 | 9,605.00 | 9,885.00 | 9,550.24 | 2.57% | 492,400 |
| Feb 18, 2026 | 9,310.00 | 9,738.00 | 9,250.00 | 9,637.00 | 9,310.64 | 2.77% | 658,800 |
| Feb 17, 2026 | 9,580.00 | 9,730.00 | 9,374.00 | 9,377.00 | 9,059.44 | -1.10% | 532,100 |
| Feb 16, 2026 | 9,691.00 | 9,724.00 | 9,448.00 | 9,481.00 | 9,159.92 | 0.21% | 662,200 |
| Feb 13, 2026 | 9,430.00 | 9,832.00 | 9,403.00 | 9,461.00 | 9,140.60 | -6.97% | 1,490,600 |
| Feb 12, 2026 | 10,280.00 | 10,525.00 | 9,980.00 | 10,170.00 | 9,825.58 | 3.02% | 1,601,500 |
| Feb 10, 2026 | 9,729.00 | 9,950.00 | 9,600.00 | 9,872.00 | 9,537.68 | 4.70% | 1,289,700 |
| Feb 9, 2026 | 9,615.00 | 9,615.00 | 9,180.00 | 9,429.00 | 9,109.68 | 4.59% | 923,500 |
| Feb 6, 2026 | 8,762.00 | 9,055.00 | 8,726.00 | 9,015.00 | 8,709.70 | -2.14% | 935,100 |
| Feb 5, 2026 | 9,621.00 | 9,645.00 | 9,078.00 | 9,212.00 | 8,900.03 | -3.90% | 1,124,800 |
| Feb 4, 2026 | 9,408.00 | 9,685.00 | 9,331.00 | 9,586.00 | 9,261.36 | 4.35% | 878,700 |
| Feb 3, 2026 | 9,000.00 | 9,244.00 | 8,946.00 | 9,186.00 | 8,874.91 | 6.52% | 880,900 |
| Feb 2, 2026 | 8,503.00 | 8,977.00 | 8,501.00 | 8,624.00 | 8,331.94 | -6.40% | 1,706,200 |
| Jan 30, 2026 | 9,320.00 | 9,607.00 | 8,920.00 | 9,214.00 | 8,901.96 | -3.66% | 1,358,200 |
| Jan 29, 2026 | 9,365.00 | 9,564.00 | 9,150.00 | 9,564.00 | 9,240.11 | 3.41% | 835,700 |
| Jan 28, 2026 | 9,267.00 | 9,355.00 | 9,125.00 | 9,249.00 | 8,935.78 | -0.71% | 488,700 |
| Jan 27, 2026 | 9,057.00 | 9,315.00 | 9,001.00 | 9,315.00 | 8,999.54 | 1.17% | 471,700 |
| Jan 26, 2026 | 9,182.00 | 9,337.00 | 9,120.00 | 9,207.00 | 8,895.20 | 0.89% | 568,800 |
| Jan 23, 2026 | 9,057.00 | 9,222.00 | 9,039.00 | 9,126.00 | 8,816.94 | 1.88% | 537,700 |
| Jan 22, 2026 | 9,002.00 | 9,132.00 | 8,861.00 | 8,958.00 | 8,654.63 | -1.40% | 578,100 |
| Jan 21, 2026 | 8,700.00 | 9,190.00 | 8,668.00 | 9,085.00 | 8,777.33 | 1.77% | 677,500 |
| Jan 20, 2026 | 8,960.00 | 9,023.00 | 8,793.00 | 8,927.00 | 8,624.68 | -0.26% | 501,000 |
| Jan 19, 2026 | 8,782.00 | 9,026.00 | 8,711.00 | 8,950.00 | 8,646.90 | 3.25% | 753,400 |
| Jan 16, 2026 | 8,738.00 | 8,757.00 | 8,481.00 | 8,668.00 | 8,374.45 | -1.31% | 710,600 |
| Jan 15, 2026 | 8,876.00 | 8,985.00 | 8,707.00 | 8,783.00 | 8,485.56 | -0.46% | 813,500 |
| Jan 14, 2026 | 8,670.00 | 8,824.00 | 8,526.00 | 8,824.00 | 8,525.17 | 1.71% | 925,300 |
| Jan 13, 2026 | 8,628.00 | 8,745.00 | 8,458.00 | 8,676.00 | 8,382.18 | 7.59% | 930,400 |
| Jan 9, 2026 | 7,950.00 | 8,073.00 | 7,920.00 | 8,064.00 | 7,790.91 | 1.43% | 512,100 |
| Jan 8, 2026 | 8,140.00 | 8,230.00 | 7,950.00 | 7,950.00 | 7,680.77 | -1.62% | 786,800 |
| Jan 7, 2026 | 8,030.00 | 8,190.00 | 7,973.00 | 8,081.00 | 7,807.33 | 0.75% | 877,000 |
| Jan 6, 2026 | 7,775.00 | 8,021.00 | 7,682.00 | 8,021.00 | 7,749.36 | 6.41% | 800,000 |
| Jan 5, 2026 | 7,522.00 | 7,571.00 | 7,456.00 | 7,538.00 | 7,282.72 | 1.43% | 533,500 |
| Dec 30, 2025 | 7,350.00 | 7,496.00 | 7,248.00 | 7,432.00 | 7,180.31 | -1.93% | 679,300 |
| Dec 29, 2025 | 7,844.00 | 7,859.00 | 7,521.00 | 7,578.00 | 7,321.36 | 2.35% | 752,600 |
| Dec 26, 2025 | 7,437.00 | 7,475.00 | 7,367.00 | 7,404.00 | 7,153.26 | 0.08% | 360,900 |
| Dec 25, 2025 | 7,371.00 | 7,571.00 | 7,360.00 | 7,398.00 | 7,147.46 | 0.52% | 463,600 |
| Dec 24, 2025 | 7,178.00 | 7,404.00 | 7,121.00 | 7,360.00 | 7,110.75 | 3.88% | 837,700 |
| Dec 23, 2025 | 7,041.00 | 7,143.00 | 7,000.00 | 7,085.00 | 6,845.06 | 0.73% | 474,000 |
| Dec 22, 2025 | 6,978.00 | 7,094.00 | 6,857.00 | 7,034.00 | 6,795.79 | 2.27% | 640,400 |
| Dec 19, 2025 | 6,835.00 | 6,946.00 | 6,782.00 | 6,878.00 | 6,645.07 | -0.28% | 759,700 |
| Dec 18, 2025 | 6,938.00 | 7,024.00 | 6,870.00 | 6,897.00 | 6,663.43 | -1.44% | 667,300 |
| Dec 17, 2025 | 6,690.00 | 7,043.00 | 6,637.00 | 6,998.00 | 6,761.01 | 7.05% | 1,076,900 |
| Dec 16, 2025 | 6,645.00 | 6,663.00 | 6,475.00 | 6,537.00 | 6,315.62 | -1.63% | 279,400 |
| Dec 15, 2025 | 6,670.00 | 6,720.00 | 6,603.00 | 6,645.00 | 6,419.96 | -1.35% | 311,700 |
| Dec 12, 2025 | 6,554.00 | 6,754.00 | 6,520.00 | 6,736.00 | 6,507.88 | 4.37% | 633,500 |
| Dec 11, 2025 | 6,545.00 | 6,583.00 | 6,415.00 | 6,454.00 | 6,235.43 | -0.71% | 516,300 |
| Dec 10, 2025 | 6,370.00 | 6,598.00 | 6,362.00 | 6,500.00 | 6,279.87 | 6.28% | 754,500 |
| Dec 9, 2025 | 6,140.00 | 6,160.00 | 6,075.00 | 6,116.00 | 5,908.88 | -0.55% | 205,700 |
| Dec 8, 2025 | 6,155.00 | 6,279.00 | 6,083.00 | 6,150.00 | 5,941.73 | 0.72% | 238,100 |
| Dec 5, 2025 | 6,077.00 | 6,131.00 | 6,023.00 | 6,106.00 | 5,899.22 | 0.43% | 206,700 |
| Dec 4, 2025 | 6,042.00 | 6,131.00 | 6,015.00 | 6,080.00 | 5,874.10 | 0.50% | 199,700 |
| Dec 3, 2025 | 5,962.00 | 6,065.00 | 5,950.00 | 6,050.00 | 5,845.11 | 1.19% | 329,900 |
| Dec 2, 2025 | 6,011.00 | 6,124.00 | 5,977.00 | 5,979.00 | 5,776.52 | -0.23% | 272,200 |
| Dec 1, 2025 | 6,105.00 | 6,107.00 | 5,961.00 | 5,993.00 | 5,790.04 | -1.45% | 240,800 |