kabutan

DOWA HOLDINGS CO.,LTD.(5714) Historical

5714
TSE Prime
DOWA HOLDINGS CO.,LTD.
6,106
JPY
+26
(+0.43%)
Dec 5, 3:30 pm JST
39.50
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
6,126.7
Dec 5, 3:24 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 6,105 6,131 5,950 6,106 +25 +0.41% 1,249,300

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 5,531 6,219 5,334 6,081 +481 +8.59% 7,511,200
Oct, 2025 5,374 5,835 5,273 5,600 +202 +3.74% 6,024,900
Sep, 2025 5,222 5,585 5,164 5,398 +176 +3.37% 3,909,300
Aug, 2025 4,997 5,270 4,850 5,222 +264 +5.32% 3,570,200
Jul, 2025 4,660 5,050 4,632 4,958 +286 +6.12% 4,575,500
Jun, 2025 4,555 4,745 4,443 4,672 +84 +1.83% 4,493,800
May, 2025 4,508 4,780 4,418 4,588 +10 +0.22% 3,787,100
Apr, 2025 4,630 4,684 3,880 4,578 -51 -1.10% 4,083,800
Mar, 2025 4,600 5,084 4,539 4,629 +70 +1.54% 4,395,700
Feb, 2025 4,600 4,797 4,454 4,559 -87 -1.87% 4,370,000
Jan, 2025 4,487 4,675 4,422 4,646 +190 +4.26% 3,939,800
Dec, 2024 4,495 4,644 4,268 4,456 -17 -0.38% 4,714,000
Nov, 2024 5,153 5,432 4,400 4,473 -780 -14.85% 4,910,900
Oct, 2024 5,278 5,529 5,099 5,253 -2 -0.04% 4,041,200
Sep, 2024 5,094 5,475 4,566 5,255 +207 +4.10% 4,103,800
Aug, 2024 5,460 5,472 4,209 5,048 -493 -8.90% 4,992,300
Jul, 2024 5,749 5,898 5,290 5,541 -168 -2.94% 3,656,200
Jun, 2024 5,875 5,923 5,372 5,709 -107 -1.84% 4,360,500
May, 2024 5,760 6,236 5,603 5,816 -101 -1.71% 4,323,800
Apr, 2024 5,358 6,004 5,231 5,917 +588 +11.03% 5,275,600