DOWA HOLDINGS CO., LTD. 5714
TSE · Japan · Non-Energy Minerals
¥8,881.00-97.00 (-1.08%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥8,881.00 | -1.08% | ¥9,020.00 | ¥9,032.00 | ¥8,849.00 | 631.00K |
| 2026-09-30 | ¥8,978.00 | +2.40% | ¥8,800.00 | ¥9,041.00 | ¥8,799.00 | 592.10K |
| 2026-09-29 | ¥8,768.00 | -1.59% | ¥8,846.00 | ¥8,847.00 | ¥8,676.00 | 365.30K |
| 2026-09-28 | ¥8,910.00 | -0.69% | ¥8,927.00 | ¥9,025.00 | ¥8,908.00 | 358.80K |
| 2026-09-25 | ¥8,972.00 | +0.09% | ¥8,995.00 | ¥9,047.00 | ¥8,928.00 | 412.40K |
| 2026-09-24 | ¥8,964.00 | -1.44% | ¥9,084.00 | ¥9,084.00 | ¥8,964.00 | 516.90K |
| 2026-09-18 | ¥9,095.00 | +1.89% | ¥9,109.00 | ¥9,136.00 | ¥8,995.00 | 512.70K |
| 2026-09-17 | ¥8,926.00 | -0.61% | ¥9,049.00 | ¥9,145.00 | ¥8,900.00 | 401.80K |
| 2026-09-16 | ¥8,981.00 | +0.67% | ¥8,930.00 | ¥8,995.00 | ¥8,840.00 | 299.70K |
| 2026-09-15 | ¥8,921.00 | +0.33% | ¥8,750.00 | ¥8,956.00 | ¥8,746.00 | 324.30K |
| 2026-09-14 | ¥8,892.00 | +0.08% | ¥8,750.00 | ¥8,968.00 | ¥8,703.00 | 304.10K |
| 2026-09-11 | ¥8,885.00 | -4.08% | ¥8,900.00 | ¥8,933.00 | ¥8,767.00 | 485.30K |
| 2026-09-10 | ¥9,263.00 | -2.04% | ¥9,419.00 | ¥9,500.00 | ¥9,134.00 | 465.10K |
| 2026-09-09 | ¥9,456.00 | +5.05% | ¥9,135.00 | ¥9,470.00 | ¥9,022.00 | 583.60K |
| 2026-09-08 | ¥9,001.00 | -3.72% | ¥9,298.00 | ¥9,365.00 | ¥9,001.00 | 370.80K |
| 2026-09-07 | ¥9,349.00 | +1.03% | ¥9,404.00 | ¥9,467.00 | ¥9,292.00 | 341.80K |
| 2026-09-04 | ¥9,254.00 | -2.07% | ¥9,600.00 | ¥9,640.00 | ¥9,202.00 | 480.90K |
| 2026-09-03 | ¥9,450.00 | +0.65% | ¥9,511.00 | ¥9,613.00 | ¥9,338.00 | 367.10K |
| 2026-09-02 | ¥9,389.00 | -7.95% | ¥9,934.00 | ¥9,979.00 | ¥9,370.00 | 591.00K |
| 2026-09-01 | ¥10,200.00 | +2.02% | ¥9,848.00 | ¥10,210.00 | ¥9,764.00 | 611.20K |
| 2026-08-31 | ¥9,998.00 | -3.82% | ¥10,095.00 | ¥10,150.00 | ¥9,902.00 | 686.10K |
| 2026-08-28 | ¥10,395.00 | +0.10% | ¥10,370.00 | ¥10,495.00 | ¥10,255.00 | 400.70K |
| 2026-08-27 | ¥10,385.00 | -0.62% | ¥10,385.00 | ¥10,410.00 | ¥10,105.00 | 414.90K |
| 2026-08-26 | ¥10,450.00 | +3.52% | ¥10,395.00 | ¥10,660.00 | ¥10,310.00 | 688.30K |
| 2026-08-25 | ¥10,095.00 | -2.42% | ¥10,295.00 | ¥10,295.00 | ¥9,976.00 | 483.00K |
| 2026-08-24 | ¥10,345.00 | +2.22% | ¥10,335.00 | ¥10,515.00 | ¥10,270.00 | 753.60K |
| 2026-08-21 | ¥10,120.00 | +3.38% | ¥9,851.00 | ¥10,170.00 | ¥9,792.00 | 721.10K |
| 2026-08-20 | ¥9,789.00 | +5.64% | ¥9,716.00 | ¥10,055.00 | ¥9,612.00 | 892.00K |
| 2026-08-19 | ¥9,266.00 | -2.91% | ¥9,394.00 | ¥9,567.00 | ¥9,255.00 | 689.50K |
| 2026-08-18 | ¥9,544.00 | -0.89% | ¥9,704.00 | ¥9,840.00 | ¥9,474.00 | 418.80K |
| 2026-08-17 | ¥9,630.00 | +1.63% | ¥9,750.00 | ¥9,965.00 | ¥9,551.00 | 522.00K |
| 2026-08-14 | ¥9,476.00 | -0.99% | ¥9,556.00 | ¥9,713.00 | ¥9,439.00 | 538.80K |
| 2026-08-13 | ¥9,571.00 | +0.76% | ¥9,499.00 | ¥9,669.00 | ¥9,388.00 | 415.30K |
| 2026-08-12 | ¥9,499.00 | -0.47% | ¥9,400.00 | ¥9,662.00 | ¥9,371.00 | 639.30K |
| 2026-08-10 | ¥9,544.00 | +4.45% | ¥9,100.00 | ¥9,544.00 | ¥9,081.00 | 926.10K |
| 2026-08-07 | ¥9,137.00 | +2.58% | ¥9,170.00 | ¥9,415.00 | ¥8,890.00 | 1.72M |
| 2026-08-06 | ¥8,907.00 | +4.07% | ¥8,664.00 | ¥8,999.00 | ¥8,602.00 | 894.70K |
| 2026-08-05 | ¥8,559.00 | +4.42% | ¥8,347.00 | ¥8,628.00 | ¥8,330.00 | 566.80K |
| 2026-08-04 | ¥8,197.00 | +0.47% | ¥8,095.00 | ¥8,305.00 | ¥8,093.00 | 322.10K |
| 2026-08-03 | ¥8,159.00 | -0.92% | ¥8,026.00 | ¥8,207.00 | ¥7,907.00 | 452.10K |
| 2026-07-31 | ¥8,235.00 | +3.07% | ¥8,034.00 | ¥8,343.00 | ¥8,010.00 | 641.00K |
| 2026-07-30 | ¥7,990.00 | +1.05% | ¥7,907.00 | ¥8,116.00 | ¥7,818.00 | 414.10K |
| 2026-07-29 | ¥7,907.00 | -2.25% | ¥8,092.00 | ¥8,123.00 | ¥7,685.00 | 714.30K |
| 2026-07-28 | ¥8,089.00 | -4.07% | ¥8,227.00 | ¥8,243.00 | ¥7,977.00 | 544.30K |
| 2026-07-27 | ¥8,432.00 | +1.88% | ¥8,399.00 | ¥8,432.00 | ¥8,229.00 | 480.80K |
| 2026-07-24 | ¥8,276.00 | -3.11% | ¥8,356.00 | ¥8,391.00 | ¥8,180.00 | 431.90K |
| 2026-07-23 | ¥8,542.00 | +1.01% | ¥8,486.00 | ¥8,601.00 | ¥8,466.00 | 429.90K |
| 2026-07-22 | ¥8,457.00 | +2.25% | ¥8,449.00 | ¥8,657.00 | ¥8,428.00 | 540.40K |
| 2026-07-21 | ¥8,271.00 | +4.09% | ¥8,061.00 | ¥8,327.00 | ¥7,906.00 | 564.30K |
| 2026-07-17 | ¥7,946.00 | -4.83% | ¥8,165.00 | ¥8,245.00 | ¥7,725.00 | 540.30K |
| 2026-07-16 | ¥8,349.00 | -1.11% | ¥8,309.00 | ¥8,411.00 | ¥8,260.00 | 377.40K |
| 2026-07-15 | ¥8,443.00 | +0.88% | ¥8,472.00 | ¥8,530.00 | ¥8,354.00 | 361.60K |
| 2026-07-14 | ¥8,369.00 | +1.07% | ¥8,268.00 | ¥8,419.00 | ¥8,116.00 | 446.70K |
| 2026-07-13 | ¥8,280.00 | -1.15% | ¥8,450.00 | ¥8,506.00 | ¥8,171.00 | 358.40K |
| 2026-07-10 | ¥8,376.00 | +1.44% | ¥8,425.00 | ¥8,490.00 | ¥8,347.00 | 427.40K |
| 2026-07-09 | ¥8,257.00 | -1.99% | ¥8,313.00 | ¥8,429.00 | ¥8,220.00 | 456.50K |
| 2026-07-08 | ¥8,425.00 | -1.88% | ¥8,473.00 | ¥8,598.00 | ¥8,403.00 | 454.30K |
| 2026-07-07 | ¥8,586.00 | -4.21% | ¥8,824.00 | ¥8,891.00 | ¥8,547.00 | 520.70K |
| 2026-07-06 | ¥8,963.00 | +1.46% | ¥8,900.00 | ¥9,020.00 | ¥8,821.00 | 317.30K |
| 2026-07-03 | ¥8,834.00 | +0.50% | ¥8,828.00 | ¥8,971.00 | ¥8,667.00 | 473.60K |
| 2026-07-02 | ¥8,790.00 | +2.19% | ¥8,649.00 | ¥8,918.00 | ¥8,596.00 | 429.40K |
| 2026-07-01 | ¥8,602.00 | -0.74% | ¥8,603.00 | ¥8,749.00 | ¥8,530.00 | 499.80K |
| 2026-06-30 | ¥8,666.00 | -1.19% | ¥8,825.00 | ¥8,850.00 | ¥8,526.00 | 472.90K |
| 2026-06-29 | ¥8,770.00 | +0.30% | ¥8,824.00 | ¥8,870.00 | ¥8,510.00 | 546.00K |
| 2026-06-26 | ¥8,744.00 | +0.10% | ¥8,700.00 | ¥8,806.00 | ¥8,602.00 | 387.50K |
| 2026-06-25 | ¥8,735.00 | -2.77% | ¥8,971.00 | ¥9,001.00 | ¥8,728.00 | 422.30K |
| 2026-06-24 | ¥8,984.00 | -2.18% | ¥9,059.00 | ¥9,250.00 | ¥8,774.00 | 484.50K |
| 2026-06-23 | ¥9,184.00 | -5.03% | ¥9,730.00 | ¥9,744.00 | ¥9,172.00 | 495.40K |
| 2026-06-22 | ¥9,670.00 | +2.00% | ¥9,480.00 | ¥9,763.00 | ¥9,477.00 | 275.00K |
| 2026-06-19 | ¥9,480.00 | -2.72% | ¥9,566.00 | ¥9,607.00 | ¥9,369.00 | 388.50K |
| 2026-06-18 | ¥9,745.00 | -0.96% | ¥9,799.00 | ¥9,864.00 | ¥9,702.00 | 297.30K |
| 2026-06-17 | ¥9,839.00 | +1.59% | ¥9,770.00 | ¥9,927.00 | ¥9,615.00 | 365.50K |
| 2026-06-16 | ¥9,685.00 | -1.87% | ¥9,904.00 | ¥9,915.00 | ¥9,685.00 | 371.20K |
| 2026-06-15 | ¥9,870.00 | +5.26% | ¥9,677.00 | ¥9,919.00 | ¥9,652.00 | 404.70K |
| 2026-06-12 | ¥9,377.00 | +5.30% | ¥9,225.00 | ¥9,464.00 | ¥9,139.00 | 515.70K |
| 2026-06-11 | ¥8,905.00 | -1.02% | ¥8,847.00 | ¥8,955.00 | ¥8,656.00 | 552.80K |
| 2026-06-10 | ¥8,997.00 | -1.18% | ¥8,954.00 | ¥9,159.00 | ¥8,910.00 | 420.50K |
| 2026-06-09 | ¥9,104.00 | -1.65% | ¥9,355.00 | ¥9,407.00 | ¥8,955.00 | 440.50K |
| 2026-06-08 | ¥9,257.00 | -7.48% | ¥9,650.00 | ¥9,718.00 | ¥9,165.00 | 757.10K |
| 2026-06-05 | ¥10,005.00 | +1.74% | ¥10,105.00 | ¥10,105.00 | ¥9,800.00 | 451.50K |
| 2026-06-04 | ¥9,834.00 | -5.17% | ¥10,090.00 | ¥10,180.00 | ¥9,710.00 | 511.30K |
| 2026-06-03 | ¥10,370.00 | +2.17% | ¥10,490.00 | ¥10,570.00 | ¥10,230.00 | 333.40K |
| 2026-06-02 | ¥10,150.00 | -2.68% | ¥10,275.00 | ¥10,275.00 | ¥9,886.00 | 453.00K |
| 2026-06-01 | ¥10,430.00 | +1.26% | ¥10,380.00 | ¥10,625.00 | ¥10,290.00 | 392.10K |
| 2026-05-29 | ¥10,300.00 | -2.18% | ¥10,635.00 | ¥10,700.00 | ¥10,270.00 | 585.20K |
| 2026-05-28 | ¥10,530.00 | -2.90% | ¥10,600.00 | ¥10,805.00 | ¥10,285.00 | 568.80K |
| 2026-05-27 | ¥10,845.00 | -0.41% | ¥11,000.00 | ¥11,170.00 | ¥10,605.00 | 517.80K |
| 2026-05-26 | ¥10,890.00 | -0.41% | ¥10,990.00 | ¥11,035.00 | ¥10,705.00 | 439.40K |
| 2026-05-25 | ¥10,935.00 | +5.25% | ¥10,775.00 | ¥11,090.00 | ¥10,720.00 | 456.80K |
| 2026-05-22 | ¥10,390.00 | +2.21% | ¥10,400.00 | ¥10,485.00 | ¥10,240.00 | 462.70K |