Daiwabo Holdings Co., Ltd. - 3107.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	3,081	3,094	3,094	3,095	3,073	210,100
August 15, 2025	3,077	3,068	3,068	3,082	3,047	191,800
August 14, 2025	3,080	3,070	3,070	3,100	3,057	226,800
August 13, 2025	3,070	3,115	3,115	3,130	3,069	270,800
August 12, 2025	3,085	3,077	3,077	3,107	3,058	317,300
August 08, 2025	3,039	3,050	3,050	3,079	3,038	340,700
August 07, 2025	3,097	3,032	3,032	3,108	3,015	676,800
August 06, 2025	2,952	3,123	3,123	3,176	2,939	1.37M
August 05, 2025	2,859.5	2,878	2,878	2,895	2,835	353,300
August 04, 2025	2,773.5	2,829.5	2,829.5	2,842.5	2,773.5	341,500
August 01, 2025	2,800	2,827	2,827	2,831.5	2,798.5	251,700
July 31, 2025	2,768	2,785	2,785	2,797.5	2,763.5	270,800
July 30, 2025	2,723.5	2,754.5	2,754.5	2,762	2,720.5	215,300
July 29, 2025	2,717	2,722.5	2,722.5	2,740	2,700.5	228,100
July 28, 2025	2,737.5	2,717	2,717	2,742	2,717	309,900
July 25, 2025	2,740.5	2,746	2,746	2,754	2,713.5	226,400
July 24, 2025	2,725	2,740.5	2,740.5	2,744	2,715	269,300
July 23, 2025	2,701	2,713	2,713	2,718.5	2,676	250,400
July 22, 2025	2,677.5	2,670	2,670	2,708	2,659.5	154,600
July 18, 2025	2,690	2,688	2,688	2,698.5	2,683	151,900
July 17, 2025	2,660	2,683	2,683	2,693.5	2,660	251,700
July 16, 2025	2,675.5	2,678.5	2,678.5	2,697	2,666.5	210,700
July 15, 2025	2,675.5	2,675.5	2,675.5	2,687	2,670	222,700
July 14, 2025	2,653	2,675	2,675	2,682.5	2,653	231,100
July 11, 2025	2,658	2,667.5	2,667.5	2,676	2,640.5	291,200
July 10, 2025	2,645.5	2,622	2,622	2,647.5	2,621	362,700
July 09, 2025	2,635	2,649.5	2,649.5	2,671	2,626	362,500
July 08, 2025	2,572	2,612.5	2,612.5	2,623	2,560	357,200
July 07, 2025	2,576.5	2,574.5	2,574.5	2,587.5	2,558.5	272,500
July 04, 2025	2,602	2,571.5	2,571.5	2,605.5	2,557	286,200
July 03, 2025	2,612.5	2,600.5	2,600.5	2,623	2,595	340,500
July 02, 2025	2,581.5	2,624.5	2,624.5	2,642	2,580	317,300
July 01, 2025	2,606	2,603.5	2,603.5	2,626.5	2,593.5	138,400
June 30, 2025	2,611.5	2,593.5	2,593.5	2,615.5	2,592.5	265,900
June 27, 2025	2,630	2,599	2,599	2,642.5	2,583	412,800
June 26, 2025	2,571	2,617	2,617	2,617	2,570.5	431,000
June 25, 2025	2,550.5	2,565	2,565	2,573.5	2,541.5	369,900
June 24, 2025	2,585.5	2,556	2,556	2,598.5	2,532	308,200
June 23, 2025	2,554	2,535.5	2,535.5	2,565.5	2,518.5	449,900
June 20, 2025	2,566	2,559	2,559	2,613	2,559	1.01M
June 19, 2025	2,520	2,500.5	2,500.5	2,529.5	2,490.5	195,000
June 18, 2025	2,486	2,502	2,502	2,512.5	2,481	175,100
June 17, 2025	2,482	2,485.5	2,485.5	2,508.5	2,465.5	264,200
June 16, 2025	2,468.5	2,477.5	2,477.5	2,491	2,459	176,700
June 13, 2025	2,479.5	2,468.5	2,468.5	2,494.5	2,456.5	270,700
June 12, 2025	2,529	2,502.5	2,502.5	2,538	2,484.5	286,100
June 11, 2025	2,514	2,533	2,533	2,545	2,510	353,600
June 10, 2025	2,525	2,485.5	2,485.5	2,550	2,481	313,900
June 09, 2025	2,492.5	2,495.5	2,495.5	2,506	2,482	231,300
June 06, 2025	2,495	2,472	2,472	2,521.5	2,467	235,600
June 05, 2025	2,465	2,482	2,482	2,506	2,453	396,700
June 04, 2025	2,458	2,502	2,502	2,533	2,456.5	336,100
June 03, 2025	2,440	2,455.5	2,455.5	2,459	2,413.5	223,700
June 02, 2025	2,438	2,458.5	2,458.5	2,473.5	2,426.5	228,600
May 30, 2025	2,434.5	2,438	2,438	2,451	2,424	342,200
May 29, 2025	2,420.5	2,443	2,443	2,452.5	2,402	214,300
May 28, 2025	2,460	2,439	2,439	2,460	2,433	222,700
May 27, 2025	2,444.5	2,439	2,439	2,455	2,418.5	161,500
May 26, 2025	2,380	2,428.5	2,428.5	2,433	2,375.5	215,800
May 23, 2025	2,425.5	2,379	2,379	2,429	2,365	282,900

Daiwabo Holdings Co., Ltd. (3107.T) JPX