DOWA HOLDINGS CO.,LTD.(5714) Historical

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 Weekly Price

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

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	5,936	6,108	5,867	6,081	+209	+3.56%	1,238,100
Nov 21, 2025	6,000	6,121	5,713	5,872	-169	-2.80%	2,061,800
Nov 14, 2025	5,528	6,219	5,504	6,041	+573	+10.48%	2,797,300
Nov 7, 2025	5,531	5,699	5,334	5,468	-132	-2.36%	1,414,000
Oct 31, 2025	5,788	5,835	5,472	5,600	-137	-2.39%	1,331,100
Oct 24, 2025	5,694	5,759	5,485	5,737	+46	+0.81%	1,414,300
Oct 17, 2025	5,450	5,809	5,450	5,691	+248	+4.56%	1,492,900
Oct 10, 2025	5,526	5,676	5,400	5,443	+73	+1.36%	1,291,900
Oct 3, 2025	5,446	5,478	5,273	5,370	-76	-1.40%	870,000
Sep 26, 2025	5,281	5,585	5,250	5,446	+221	+4.23%	1,009,900
Sep 19, 2025	5,479	5,527	5,225	5,225	-254	-4.64%	819,000
Sep 12, 2025	5,504	5,558	5,380	5,479	+52	+0.96%	824,400
Sep 5, 2025	5,222	5,484	5,164	5,427	+205	+3.93%	880,700
Aug 29, 2025	5,198	5,255	5,132	5,222	+27	+0.52%	665,900
Aug 22, 2025	5,042	5,270	5,024	5,195	+181	+3.61%	895,500
Aug 15, 2025	4,976	5,171	4,850	5,014	+33	+0.66%	939,300
Aug 8, 2025	4,972	5,235	4,911	4,981	-60	-1.19%	863,000
Aug 1, 2025	4,998	5,075	4,937	5,041	-9	-0.18%	842,700
Jul 25, 2025	4,783	5,050	4,783	5,050	+278	+5.83%	886,000
Jul 18, 2025	4,823	4,870	4,748	4,772	-58	-1.20%	732,600