kabutan

DOWA HOLDINGS CO.,LTD.(5714) Historical

5714
TSE Prime
DOWA HOLDINGS CO.,LTD.
6,736
JPY
+282
(+4.37%)
Dec 12, 3:30 pm JST
43.23
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
6,752
Dec 12, 10:17 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
6,598 JPY
52 Week Low Apr 9, 2025
3,880 JPY
Yearly High Dec 10, 2025
6,598 JPY
Yearly Low Apr 9, 2025
3,880 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 6,554 6,754 6,520 6,736 +282 +4.37% 633,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 6,545 6,583 6,415 6,454 -46 -0.71% 516,300
Dec 10, 2025 6,370 6,598 6,362 6,500 +384 +6.28% 754,500
Dec 9, 2025 6,140 6,160 6,075 6,116 -34 -0.55% 205,700
Dec 8, 2025 6,155 6,279 6,083 6,150 +44 +0.72% 238,100
Dec 5, 2025 6,077 6,131 6,023 6,106 +26 +0.43% 206,700
Dec 4, 2025 6,042 6,131 6,015 6,080 +30 +0.50% 199,700
Dec 3, 2025 5,962 6,065 5,950 6,050 +71 +1.19% 329,900
Dec 2, 2025 6,011 6,124 5,977 5,979 -14 -0.23% 272,200
Dec 1, 2025 6,105 6,107 5,961 5,993 -88 -1.45% 240,800
Nov 28, 2025 6,060 6,108 6,033 6,081 +23 +0.38% 244,300
Nov 27, 2025 6,055 6,093 6,011 6,058 +95 +1.59% 256,100
Nov 26, 2025 5,999 6,027 5,940 5,963 +33 +0.56% 409,700
Nov 25, 2025 5,936 5,970 5,867 5,930 +58 +0.99% 328,000
Nov 21, 2025 5,870 5,884 5,790 5,872 -118 -1.97% 492,400
Nov 20, 2025 5,939 6,084 5,871 5,990 +166 +2.85% 556,000
Nov 19, 2025 5,857 5,860 5,713 5,824 +52 +0.90% 362,100
Nov 18, 2025 5,968 5,984 5,772 5,772 -243 -4.04% 357,900
Nov 17, 2025 6,000 6,121 5,969 6,015 -26 -0.43% 293,400
Nov 14, 2025 5,910 6,064 5,862 6,041 -68 -1.11% 623,400
Nov 13, 2025 5,931 6,219 5,873 6,109 +181 +3.05% 806,300