Daiwabo Holdings Co., Ltd. 3107
TSE · Japan · Distribution Services
¥3,644.00-60.00 (-1.62%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥3,644.00 | -1.62% | ¥3,690.00 | ¥3,709.00 | ¥3,641.00 | 185.00K |
| 2026-10-01 | ¥3,704.00 | -0.43% | ¥3,720.00 | ¥3,720.00 | ¥3,685.00 | 235.20K |
| 2026-09-30 | ¥3,720.00 | +0.03% | ¥3,742.00 | ¥3,743.00 | ¥3,660.00 | 272.40K |
| 2026-09-29 | ¥3,719.00 | -1.48% | ¥3,691.00 | ¥3,745.00 | ¥3,661.00 | 269.00K |
| 2026-09-28 | ¥3,775.00 | +0.27% | ¥3,772.00 | ¥3,850.00 | ¥3,770.00 | 380.10K |
| 2026-09-25 | ¥3,765.00 | +1.70% | ¥3,716.00 | ¥3,765.00 | ¥3,683.00 | 361.40K |
| 2026-09-24 | ¥3,702.00 | -0.94% | ¥3,718.00 | ¥3,733.00 | ¥3,669.00 | 397.20K |
| 2026-09-18 | ¥3,737.00 | -1.19% | ¥3,801.00 | ¥3,808.00 | ¥3,737.00 | 445.50K |
| 2026-09-17 | ¥3,782.00 | +0.99% | ¥3,748.00 | ¥3,800.00 | ¥3,745.00 | 720.90K |
| 2026-09-16 | ¥3,745.00 | +0.89% | ¥3,722.00 | ¥3,778.00 | ¥3,720.00 | 705.40K |
| 2026-09-15 | ¥3,712.00 | -1.62% | ¥3,754.00 | ¥3,754.00 | ¥3,668.00 | 643.50K |
| 2026-09-14 | ¥3,773.00 | +1.84% | ¥3,720.00 | ¥3,775.00 | ¥3,676.00 | 397.50K |
| 2026-09-11 | ¥3,705.00 | -0.67% | ¥3,639.00 | ¥3,722.00 | ¥3,627.00 | 366.40K |
| 2026-09-10 | ¥3,730.00 | +0.32% | ¥3,718.00 | ¥3,748.00 | ¥3,701.00 | 257.70K |
| 2026-09-09 | ¥3,718.00 | +0.95% | ¥3,673.00 | ¥3,730.00 | ¥3,659.00 | 214.90K |
| 2026-09-08 | ¥3,683.00 | -1.18% | ¥3,715.00 | ¥3,741.00 | ¥3,683.00 | 130.90K |
| 2026-09-07 | ¥3,727.00 | -1.48% | ¥3,783.00 | ¥3,810.00 | ¥3,711.00 | 161.50K |
| 2026-09-04 | ¥3,783.00 | +0.37% | ¥3,761.00 | ¥3,783.00 | ¥3,686.00 | 322.10K |
| 2026-09-03 | ¥3,769.00 | -0.11% | ¥3,773.00 | ¥3,786.00 | ¥3,750.00 | 169.50K |
| 2026-09-02 | ¥3,773.00 | -2.30% | ¥3,813.00 | ¥3,819.00 | ¥3,740.00 | 334.60K |
| 2026-09-01 | ¥3,862.00 | +1.50% | ¥3,786.00 | ¥3,863.00 | ¥3,784.00 | 193.50K |
| 2026-08-31 | ¥3,805.00 | +0.63% | ¥3,743.00 | ¥3,814.00 | ¥3,740.00 | 207.10K |
| 2026-08-28 | ¥3,781.00 | +1.97% | ¥3,718.00 | ¥3,790.00 | ¥3,718.00 | 222.60K |
| 2026-08-27 | ¥3,708.00 | +0.14% | ¥3,703.00 | ¥3,730.00 | ¥3,641.00 | 283.00K |
| 2026-08-26 | ¥3,703.00 | +0.60% | ¥3,681.00 | ¥3,727.00 | ¥3,681.00 | 167.20K |
| 2026-08-25 | ¥3,681.00 | 0.00% | ¥3,720.00 | ¥3,722.00 | ¥3,654.00 | 183.70K |
| 2026-08-24 | ¥3,681.00 | +1.69% | ¥3,653.00 | ¥3,698.00 | ¥3,628.00 | 216.40K |
| 2026-08-21 | ¥3,620.00 | +2.32% | ¥3,574.00 | ¥3,641.00 | ¥3,562.00 | 285.60K |
| 2026-08-20 | ¥3,538.00 | +0.94% | ¥3,480.00 | ¥3,538.00 | ¥3,451.00 | 341.40K |
| 2026-08-19 | ¥3,505.00 | -2.61% | ¥3,599.00 | ¥3,622.00 | ¥3,504.00 | 300.50K |
| 2026-08-18 | ¥3,599.00 | -4.89% | ¥3,749.00 | ¥3,766.00 | ¥3,592.00 | 263.10K |
| 2026-08-17 | ¥3,784.00 | -0.16% | ¥3,810.00 | ¥3,849.00 | ¥3,773.00 | 228.30K |
| 2026-08-14 | ¥3,790.00 | +0.34% | ¥3,777.00 | ¥3,790.00 | ¥3,716.00 | 248.40K |
| 2026-08-13 | ¥3,777.00 | +1.75% | ¥3,734.00 | ¥3,783.00 | ¥3,730.00 | 245.70K |
| 2026-08-12 | ¥3,712.00 | +0.65% | ¥3,725.00 | ¥3,731.00 | ¥3,686.00 | 185.90K |
| 2026-08-10 | ¥3,688.00 | +1.26% | ¥3,683.00 | ¥3,716.00 | ¥3,657.00 | 221.30K |
| 2026-08-07 | ¥3,642.00 | -2.49% | ¥3,665.00 | ¥3,704.00 | ¥3,610.00 | 277.30K |
| 2026-08-06 | ¥3,735.00 | -0.35% | ¥3,736.00 | ¥3,807.00 | ¥3,711.00 | 323.90K |
| 2026-08-05 | ¥3,748.00 | +3.97% | ¥3,618.00 | ¥3,758.00 | ¥3,618.00 | 395.70K |
| 2026-08-04 | ¥3,605.00 | +1.98% | ¥3,555.00 | ¥3,618.00 | ¥3,542.00 | 268.80K |
| 2026-08-03 | ¥3,535.00 | -1.15% | ¥3,561.00 | ¥3,561.00 | ¥3,485.00 | 271.60K |
| 2026-07-31 | ¥3,576.00 | -0.72% | ¥3,585.00 | ¥3,625.00 | ¥3,538.00 | 294.30K |
| 2026-07-30 | ¥3,602.00 | -1.45% | ¥3,663.00 | ¥3,673.00 | ¥3,559.00 | 328.60K |
| 2026-07-29 | ¥3,655.00 | +1.70% | ¥3,656.00 | ¥3,670.00 | ¥3,602.00 | 290.20K |
| 2026-07-28 | ¥3,594.00 | -0.14% | ¥3,599.00 | ¥3,622.00 | ¥3,555.00 | 302.50K |
| 2026-07-27 | ¥3,599.00 | +2.48% | ¥3,537.00 | ¥3,599.00 | ¥3,515.00 | 327.10K |
| 2026-07-24 | ¥3,512.00 | +1.30% | ¥3,453.00 | ¥3,512.00 | ¥3,424.00 | 211.20K |
| 2026-07-23 | ¥3,467.00 | -0.40% | ¥3,480.00 | ¥3,496.00 | ¥3,439.00 | 208.50K |
| 2026-07-22 | ¥3,481.00 | +0.09% | ¥3,470.00 | ¥3,502.00 | ¥3,454.00 | 229.60K |
| 2026-07-21 | ¥3,478.00 | +2.54% | ¥3,450.00 | ¥3,488.00 | ¥3,416.00 | 250.70K |
| 2026-07-17 | ¥3,392.00 | -1.40% | ¥3,430.00 | ¥3,456.00 | ¥3,365.00 | 267.40K |
| 2026-07-16 | ¥3,440.00 | -0.41% | ¥3,430.00 | ¥3,489.00 | ¥3,416.00 | 293.30K |
| 2026-07-15 | ¥3,454.00 | +1.17% | ¥3,422.00 | ¥3,464.00 | ¥3,377.00 | 241.30K |
| 2026-07-14 | ¥3,414.00 | +2.18% | ¥3,369.00 | ¥3,440.00 | ¥3,336.00 | 356.20K |
| 2026-07-13 | ¥3,341.00 | -1.50% | ¥3,446.00 | ¥3,447.00 | ¥3,326.00 | 310.50K |
| 2026-07-10 | ¥3,392.00 | -0.29% | ¥3,402.00 | ¥3,432.00 | ¥3,373.00 | 419.10K |
| 2026-07-09 | ¥3,402.00 | +0.24% | ¥3,424.00 | ¥3,456.00 | ¥3,390.00 | 288.40K |
| 2026-07-08 | ¥3,394.00 | -1.54% | ¥3,446.00 | ¥3,494.00 | ¥3,394.00 | 303.60K |
| 2026-07-07 | ¥3,447.00 | -1.51% | ¥3,500.00 | ¥3,531.00 | ¥3,447.00 | 242.60K |
| 2026-07-06 | ¥3,500.00 | -0.11% | ¥3,505.00 | ¥3,565.00 | ¥3,498.00 | 267.50K |
| 2026-07-03 | ¥3,504.00 | +1.21% | ¥3,469.00 | ¥3,547.00 | ¥3,469.00 | 356.80K |
| 2026-07-02 | ¥3,462.00 | +1.35% | ¥3,486.00 | ¥3,504.00 | ¥3,419.00 | 391.00K |
| 2026-07-01 | ¥3,416.00 | -0.96% | ¥3,449.00 | ¥3,478.00 | ¥3,408.00 | 264.50K |
| 2026-06-30 | ¥3,449.00 | -1.82% | ¥3,500.00 | ¥3,523.00 | ¥3,449.00 | 326.20K |
| 2026-06-29 | ¥3,513.00 | +2.72% | ¥3,420.00 | ¥3,528.00 | ¥3,412.00 | 418.30K |
| 2026-06-26 | ¥3,420.00 | +1.03% | ¥3,409.00 | ¥3,477.00 | ¥3,409.00 | 282.00K |
| 2026-06-25 | ¥3,385.00 | +1.87% | ¥3,380.00 | ¥3,425.00 | ¥3,347.00 | 264.50K |
| 2026-06-24 | ¥3,323.00 | -0.21% | ¥3,332.00 | ¥3,371.00 | ¥3,318.00 | 212.70K |
| 2026-06-23 | ¥3,330.00 | -0.42% | ¥3,354.00 | ¥3,370.00 | ¥3,320.00 | 264.60K |
| 2026-06-22 | ¥3,344.00 | +0.33% | ¥3,332.00 | ¥3,373.00 | ¥3,316.00 | 221.30K |
| 2026-06-19 | ¥3,333.00 | -0.71% | ¥3,334.00 | ¥3,363.00 | ¥3,311.00 | 398.50K |
| 2026-06-18 | ¥3,357.00 | +0.81% | ¥3,330.00 | ¥3,374.00 | ¥3,309.00 | 282.40K |
| 2026-06-17 | ¥3,330.00 | -2.32% | ¥3,419.00 | ¥3,441.00 | ¥3,325.00 | 294.10K |
| 2026-06-16 | ¥3,409.00 | -1.56% | ¥3,449.00 | ¥3,488.00 | ¥3,394.00 | 227.60K |
| 2026-06-15 | ¥3,463.00 | +1.52% | ¥3,438.00 | ¥3,483.00 | ¥3,412.00 | 261.10K |
| 2026-06-12 | ¥3,411.00 | -1.16% | ¥3,471.00 | ¥3,500.00 | ¥3,411.00 | 308.00K |
| 2026-06-11 | ¥3,451.00 | -0.03% | ¥3,449.00 | ¥3,495.00 | ¥3,392.00 | 300.00K |
| 2026-06-10 | ¥3,452.00 | -0.80% | ¥3,442.00 | ¥3,480.00 | ¥3,408.00 | 502.90K |
| 2026-06-09 | ¥3,480.00 | -0.60% | ¥3,514.00 | ¥3,562.00 | ¥3,403.00 | 592.90K |
| 2026-06-08 | ¥3,501.00 | -0.34% | ¥3,500.00 | ¥3,550.00 | ¥3,461.00 | 291.20K |
| 2026-06-05 | ¥3,513.00 | +0.46% | ¥3,510.00 | ¥3,520.00 | ¥3,458.00 | 196.20K |
| 2026-06-04 | ¥3,497.00 | -2.56% | ¥3,562.00 | ¥3,588.00 | ¥3,451.00 | 252.60K |
| 2026-06-03 | ¥3,589.00 | +1.59% | ¥3,536.00 | ¥3,605.00 | ¥3,534.00 | 321.80K |
| 2026-06-02 | ¥3,533.00 | +1.79% | ¥3,500.00 | ¥3,622.00 | ¥3,500.00 | 461.40K |
| 2026-06-01 | ¥3,471.00 | +1.43% | ¥3,402.00 | ¥3,483.00 | ¥3,375.00 | 463.00K |
| 2026-05-29 | ¥3,422.00 | +0.77% | ¥3,400.00 | ¥3,490.00 | ¥3,396.00 | 394.30K |
| 2026-05-28 | ¥3,396.00 | +1.49% | ¥3,346.00 | ¥3,402.00 | ¥3,346.00 | 268.60K |
| 2026-05-27 | ¥3,346.00 | 0.00% | ¥3,367.00 | ¥3,393.00 | ¥3,328.00 | 261.40K |
| 2026-05-26 | ¥3,346.00 | -0.39% | ¥3,390.00 | ¥3,405.00 | ¥3,340.00 | 304.30K |
| 2026-05-25 | ¥3,359.00 | -3.62% | ¥3,500.00 | ¥3,511.00 | ¥3,329.00 | 383.50K |