kabutan

DOWA HOLDINGS CO.,LTD.(5714) Historical

5714
TSE Prime
DOWA HOLDINGS CO.,LTD.
6,129
JPY
+49
(+0.81%)
Dec 5, 2:52 pm JST
39.64
USD
Dec 5, 12:52 am EST
Result
PTS
outside of trading hours
6,130.7
Dec 5, 2:51 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 13, 2025
6,219 JPY
52 Week Low Apr 9, 2025
3,880 JPY
Yearly High Nov 13, 2025
6,219 JPY
Yearly Low Apr 9, 2025
3,880 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 6,077 6,131 6,023 6,129 +49 +0.81% 118,000

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 5,701 6,051 5,600 5,928 +336 +6.01% 835,900
Nov 11, 2025 5,709 5,730 5,592 5,592 -88 -1.55% 228,200
Nov 10, 2025 5,528 5,692 5,504 5,680 +212 +3.88% 303,500
Nov 7, 2025 5,443 5,485 5,376 5,468 +25 +0.46% 232,800
Nov 6, 2025 5,506 5,527 5,443 5,443 -59 -1.07% 402,000