Dowa Holdings Co., Ltd. (5714.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 5,768.00 | 5,831.00 | 5,768.00 | 5,800.00 | 5,800.00 | 152,700 |
| 01 May 2024 | 5,760.00 | 5,808.00 | 5,685.00 | 5,797.00 | 5,797.00 | 240,600 |
| 30 Apr 2024 | 5,900.00 | 6,004.00 | 5,868.00 | 5,917.00 | 5,917.00 | 326,600 |
| 26 Apr 2024 | 5,650.00 | 5,814.00 | 5,601.00 | 5,802.00 | 5,802.00 | 288,600 |
| 25 Apr 2024 | 5,613.00 | 5,659.00 | 5,607.00 | 5,640.00 | 5,640.00 | 157,300 |
| 24 Apr 2024 | 5,650.00 | 5,679.00 | 5,590.00 | 5,665.00 | 5,665.00 | 248,400 |
| 23 Apr 2024 | 5,716.00 | 5,724.00 | 5,633.00 | 5,650.00 | 5,650.00 | 183,300 |
| 22 Apr 2024 | 5,775.00 | 5,775.00 | 5,650.00 | 5,717.00 | 5,717.00 | 232,200 |
| 19 Apr 2024 | 5,733.00 | 5,768.00 | 5,646.00 | 5,675.00 | 5,675.00 | 204,200 |
| 18 Apr 2024 | 5,706.00 | 5,792.00 | 5,662.00 | 5,763.00 | 5,763.00 | 211,100 |
| 17 Apr 2024 | 5,777.00 | 5,806.00 | 5,671.00 | 5,733.00 | 5,733.00 | 276,100 |
| 16 Apr 2024 | 5,876.00 | 5,899.00 | 5,664.00 | 5,717.00 | 5,717.00 | 254,000 |
| 15 Apr 2024 | 5,782.00 | 5,968.00 | 5,759.00 | 5,934.00 | 5,934.00 | 282,900 |
| 12 Apr 2024 | 5,875.00 | 5,875.00 | 5,799.00 | 5,810.00 | 5,810.00 | 244,100 |
| 11 Apr 2024 | 5,720.00 | 5,848.00 | 5,706.00 | 5,823.00 | 5,823.00 | 212,000 |
| 10 Apr 2024 | 5,765.00 | 5,857.00 | 5,758.00 | 5,801.00 | 5,801.00 | 218,100 |
| 09 Apr 2024 | 5,606.00 | 5,755.00 | 5,592.00 | 5,735.00 | 5,735.00 | 249,000 |
| 08 Apr 2024 | 5,607.00 | 5,611.00 | 5,543.00 | 5,557.00 | 5,557.00 | 194,300 |
| 05 Apr 2024 | 5,580.00 | 5,631.00 | 5,502.00 | 5,608.00 | 5,608.00 | 335,000 |
| 04 Apr 2024 | 5,554.00 | 5,635.00 | 5,469.00 | 5,603.00 | 5,603.00 | 369,200 |
| 03 Apr 2024 | 5,296.00 | 5,468.00 | 5,238.00 | 5,449.00 | 5,449.00 | 394,800 |
| 02 Apr 2024 | 5,260.00 | 5,325.00 | 5,231.00 | 5,273.00 | 5,273.00 | 205,500 |
| 01 Apr 2024 | 5,358.00 | 5,376.00 | 5,234.00 | 5,267.00 | 5,267.00 | 188,900 |
| 29 Mar 2024 | 5,242.00 | 5,365.00 | 5,224.00 | 5,350.00 | 5,350.00 | 81,800 |
| 28 Mar 2024 | 5,281.00 | 5,301.00 | 5,169.00 | 5,202.00 | 5,202.00 | 242,300 |
| 28 Mar 2024 | 130 Dividend | |||||
| 27 Mar 2024 | 5,357.00 | 5,424.00 | 5,339.00 | 5,372.00 | 5,242.00 | 243,200 |
| 26 Mar 2024 | 5,358.00 | 5,410.00 | 5,355.00 | 5,402.00 | 5,271.27 | 167,600 |
| 25 Mar 2024 | 5,381.00 | 5,477.00 | 5,380.00 | 5,399.00 | 5,268.35 | 172,100 |
| 22 Mar 2024 | 5,398.00 | 5,463.00 | 5,374.00 | 5,457.00 | 5,324.94 | 233,600 |
| 21 Mar 2024 | 5,500.00 | 5,530.00 | 5,312.00 | 5,356.00 | 5,226.39 | 349,900 |
| 19 Mar 2024 | 5,509.00 | 5,597.00 | 5,487.00 | 5,535.00 | 5,401.06 | 255,200 |
| 18 Mar 2024 | 5,551.00 | 5,551.00 | 5,461.00 | 5,479.00 | 5,346.41 | 199,500 |
| 15 Mar 2024 | 5,411.00 | 5,510.00 | 5,382.00 | 5,451.00 | 5,319.09 | 370,600 |
| 14 Mar 2024 | 5,252.00 | 5,443.00 | 5,252.00 | 5,422.00 | 5,290.79 | 413,300 |
| 13 Mar 2024 | 5,220.00 | 5,248.00 | 5,153.00 | 5,180.00 | 5,054.65 | 130,000 |
| 12 Mar 2024 | 5,190.00 | 5,204.00 | 5,108.00 | 5,197.00 | 5,071.23 | 208,500 |
| 11 Mar 2024 | 5,225.00 | 5,274.00 | 5,088.00 | 5,195.00 | 5,069.28 | 255,000 |
| 08 Mar 2024 | 5,225.00 | 5,299.00 | 5,179.00 | 5,291.00 | 5,162.96 | 399,700 |
| 07 Mar 2024 | 5,266.00 | 5,380.00 | 5,239.00 | 5,279.00 | 5,151.25 | 253,100 |
| 06 Mar 2024 | 5,200.00 | 5,234.00 | 5,165.00 | 5,182.00 | 5,056.60 | 169,200 |
| 05 Mar 2024 | 5,186.00 | 5,216.00 | 5,135.00 | 5,187.00 | 5,061.48 | 217,500 |
| 04 Mar 2024 | 5,239.00 | 5,263.00 | 5,172.00 | 5,213.00 | 5,086.85 | 290,500 |
| 01 Mar 2024 | 5,230.00 | 5,252.00 | 5,186.00 | 5,199.00 | 5,073.19 | 180,800 |
| 29 Feb 2024 | 5,284.00 | 5,288.00 | 5,191.00 | 5,229.00 | 5,102.46 | 196,500 |
| 28 Feb 2024 | 5,258.00 | 5,350.00 | 5,247.00 | 5,321.00 | 5,192.23 | 148,800 |
| 27 Feb 2024 | 5,285.00 | 5,360.00 | 5,252.00 | 5,261.00 | 5,133.69 | 152,500 |
| 26 Feb 2024 | 5,380.00 | 5,409.00 | 5,232.00 | 5,272.00 | 5,144.42 | 217,100 |
| 22 Feb 2024 | 5,400.00 | 5,413.00 | 5,338.00 | 5,357.00 | 5,227.36 | 267,800 |
| 21 Feb 2024 | 5,553.00 | 5,600.00 | 5,350.00 | 5,377.00 | 5,246.88 | 266,100 |
| 20 Feb 2024 | 5,583.00 | 5,615.00 | 5,541.00 | 5,594.00 | 5,458.63 | 109,900 |
| 19 Feb 2024 | 5,500.00 | 5,618.00 | 5,490.00 | 5,616.00 | 5,480.10 | 194,300 |
| 16 Feb 2024 | 5,355.00 | 5,499.00 | 5,355.00 | 5,493.00 | 5,360.07 | 241,700 |
| 15 Feb 2024 | 5,295.00 | 5,350.00 | 5,187.00 | 5,334.00 | 5,204.92 | 199,600 |
| 14 Feb 2024 | 5,539.00 | 5,545.00 | 5,150.00 | 5,198.00 | 5,072.21 | 406,400 |
| 13 Feb 2024 | 5,330.00 | 5,544.00 | 5,200.00 | 5,515.00 | 5,381.54 | 587,900 |
| 09 Feb 2024 | 5,041.00 | 5,071.00 | 4,964.00 | 5,030.00 | 4,908.28 | 278,400 |
| 08 Feb 2024 | 5,000.00 | 5,069.00 | 4,979.00 | 5,056.00 | 4,933.65 | 196,700 |
| 07 Feb 2024 | 5,000.00 | 5,102.00 | 4,979.00 | 5,084.00 | 4,960.97 | 165,100 |
| 06 Feb 2024 | 5,114.00 | 5,135.00 | 5,057.00 | 5,074.00 | 4,951.21 | 170,100 |
| 05 Feb 2024 | 5,102.00 | 5,120.00 | 5,061.00 | 5,114.00 | 4,990.24 | 114,100 |
| 02 Feb 2024 | 5,139.00 | 5,154.00 | 5,094.00 | 5,104.00 | 4,980.49 | 146,400 |
| 01 Feb 2024 | 5,150.00 | 5,162.00 | 5,059.00 | 5,063.00 | 4,940.48 | 156,100 |
| 31 Jan 2024 | 5,126.00 | 5,180.00 | 5,119.00 | 5,173.00 | 5,047.82 | 176,700 |
| 30 Jan 2024 | 5,205.00 | 5,227.00 | 5,162.00 | 5,166.00 | 5,040.99 | 94,300 |
| 29 Jan 2024 | 5,261.00 | 5,261.00 | 5,175.00 | 5,205.00 | 5,079.04 | 162,200 |
| 26 Jan 2024 | 5,235.00 | 5,297.00 | 5,215.00 | 5,235.00 | 5,108.32 | 180,400 |
| 25 Jan 2024 | 5,192.00 | 5,299.00 | 5,192.00 | 5,277.00 | 5,149.30 | 246,900 |
| 24 Jan 2024 | 5,180.00 | 5,180.00 | 5,103.00 | 5,145.00 | 5,020.49 | 148,100 |
| 23 Jan 2024 | 5,186.00 | 5,226.00 | 5,143.00 | 5,187.00 | 5,061.48 | 173,000 |
| 22 Jan 2024 | 5,223.00 | 5,241.00 | 5,154.00 | 5,211.00 | 5,084.90 | 168,500 |
| 19 Jan 2024 | 5,126.00 | 5,172.00 | 5,120.00 | 5,156.00 | 5,031.23 | 157,600 |
| 18 Jan 2024 | 5,118.00 | 5,149.00 | 5,084.00 | 5,088.00 | 4,964.87 | 106,700 |
| 17 Jan 2024 | 5,137.00 | 5,253.00 | 5,137.00 | 5,144.00 | 5,019.52 | 189,400 |
| 16 Jan 2024 | 5,214.00 | 5,249.00 | 5,097.00 | 5,137.00 | 5,012.69 | 194,400 |
| 15 Jan 2024 | 5,214.00 | 5,249.00 | 5,214.00 | 5,239.00 | 5,112.22 | 8,800 |
| 12 Jan 2024 | 5,313.00 | 5,313.00 | 5,184.00 | 5,217.00 | 5,090.75 | 199,800 |
| 11 Jan 2024 | 5,223.00 | 5,285.00 | 5,213.00 | 5,213.00 | 5,086.85 | 159,900 |
| 10 Jan 2024 | 5,066.00 | 5,158.00 | 5,032.00 | 5,138.00 | 5,013.66 | 185,400 |
| 09 Jan 2024 | 5,100.00 | 5,161.00 | 5,078.00 | 5,111.00 | 4,987.32 | 194,300 |
| 05 Jan 2024 | 5,162.00 | 5,187.00 | 5,103.00 | 5,112.00 | 4,988.29 | 195,500 |
| 04 Jan 2024 | 5,110.00 | 5,160.00 | 5,046.00 | 5,141.00 | 5,016.59 | 204,200 |
| 29 Dec 2023 | 5,150.00 | 5,195.00 | 5,120.00 | 5,152.00 | 5,027.32 | 198,800 |
| 28 Dec 2023 | 5,136.00 | 5,202.00 | 5,120.00 | 5,197.00 | 5,071.23 | 101,700 |
| 27 Dec 2023 | 5,116.00 | 5,170.00 | 5,116.00 | 5,152.00 | 5,027.32 | 128,700 |
| 26 Dec 2023 | 5,075.00 | 5,101.00 | 5,058.00 | 5,087.00 | 4,963.90 | 93,500 |
| 25 Dec 2023 | 5,047.00 | 5,047.00 | 5,047.00 | 5,047.00 | 4,924.86 | 15,400 |
| 22 Dec 2023 | 5,000.00 | 5,044.00 | 4,982.00 | 5,029.00 | 4,907.30 | 107,200 |
| 21 Dec 2023 | 5,028.00 | 5,074.00 | 4,961.00 | 4,980.00 | 4,859.49 | 132,800 |
| 20 Dec 2023 | 5,056.00 | 5,113.00 | 5,056.00 | 5,078.00 | 4,955.11 | 123,700 |
| 19 Dec 2023 | 4,980.00 | 5,031.00 | 4,937.00 | 5,004.00 | 4,882.91 | 157,600 |
| 18 Dec 2023 | 4,980.00 | 5,009.00 | 4,958.00 | 4,990.00 | 4,869.24 | 171,700 |
| 15 Dec 2023 | 4,980.00 | 5,074.00 | 4,961.00 | 5,062.00 | 4,939.50 | 267,700 |
| 14 Dec 2023 | 4,980.00 | 5,001.00 | 4,934.00 | 4,964.00 | 4,843.87 | 183,600 |
| 13 Dec 2023 | 5,075.00 | 5,088.00 | 4,969.00 | 4,983.00 | 4,862.41 | 115,100 |
| 12 Dec 2023 | 5,050.00 | 5,096.00 | 5,029.00 | 5,077.00 | 4,954.14 | 134,500 |
| 11 Dec 2023 | 5,080.00 | 5,108.00 | 5,007.00 | 5,029.00 | 4,907.30 | 167,700 |
| 08 Dec 2023 | 5,125.00 | 5,168.00 | 5,013.00 | 5,032.00 | 4,910.23 | 299,400 |
| 07 Dec 2023 | 5,200.00 | 5,231.00 | 5,187.00 | 5,198.00 | 5,072.21 | 199,500 |
| 06 Dec 2023 | 5,190.00 | 5,273.00 | 5,179.00 | 5,270.00 | 5,142.47 | 239,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.