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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,947.5	2,917	2,917	2,948.5	2,907.5	484,800
December 03, 2025	2,976	2,940	2,940	2,979	2,926.5	346,600
December 02, 2025	3,012	2,976	2,976	3,018	2,955.5	387,800
December 01, 2025	3,056	3,035	3,035	3,056	3,002	242,100
November 28, 2025	3,039	3,042	3,042	3,067	3,025	225,000
November 27, 2025	3,045	3,029	3,029	3,053	3,013	246,200
November 26, 2025	2,983.5	3,023	3,023	3,023	2,982.5	317,600
November 25, 2025	3,030	2,983.5	2,983.5	3,044	2,942	493,700
November 21, 2025	2,930	3,008	3,008	3,008	2,930	414,900
November 20, 2025	2,943	2,921.5	2,921.5	2,948	2,914	252,700
November 19, 2025	2,885	2,893	2,893	2,923	2,867.5	296,300
November 18, 2025	2,929.5	2,869	2,869	2,937	2,856	287,700
November 17, 2025	2,883.5	2,919	2,919	2,927.5	2,859	305,800
November 14, 2025	2,870	2,882.5	2,882.5	2,892	2,869	226,300
November 13, 2025	2,884	2,884.5	2,884.5	2,917	2,882.5	276,900
November 12, 2025	2,842	2,883.5	2,883.5	2,908.5	2,842	310,800
November 11, 2025	2,889	2,838	2,838	2,890	2,822.5	513,400
November 10, 2025	2,824.5	2,889	2,889	2,889	2,791.5	563,400
November 07, 2025	2,633	2,780	2,780	2,800.5	2,630	1.32M
November 06, 2025	2,915	2,912	2,912	2,948.5	2,896	700,000
November 05, 2025	2,858	2,877.5	2,877.5	2,888	2,802	496,100
November 04, 2025	2,885	2,885	2,885	2,931.5	2,883	424,700
October 31, 2025	2,878	2,885	2,885	2,907.5	2,861.5	340,800
October 30, 2025	2,821	2,872	2,872	2,872	2,821	1.03M
October 29, 2025	2,897	2,821	2,821	2,897	2,821	357,200
October 28, 2025	2,923.5	2,849	2,849	2,938	2,849	348,900
October 27, 2025	2,933	2,968.5	2,968.5	2,979.5	2,915	309,000
October 24, 2025	2,917	2,892	2,892	2,925	2,880	300,900
October 23, 2025	2,856.5	2,908	2,908	2,928.5	2,852.5	364,600
October 22, 2025	2,852.5	2,884	2,884	2,892	2,852.5	337,800
October 21, 2025	2,852	2,865.5	2,865.5	2,889	2,848	342,000
October 20, 2025	2,853	2,850	2,850	2,867	2,830	340,500
October 17, 2025	2,815	2,806.5	2,806.5	2,827	2,796	238,200
October 16, 2025	2,850.5	2,823	2,823	2,857	2,813	184,400
October 15, 2025	2,782	2,829	2,829	2,829	2,782	267,200
October 14, 2025	2,790.5	2,774	2,774	2,805	2,743.5	361,600
October 10, 2025	2,871	2,840.5	2,840.5	2,888.5	2,840	249,900
October 09, 2025	2,880	2,911.5	2,911.5	2,911.5	2,869.5	358,900
October 08, 2025	2,880	2,892.5	2,892.5	2,920	2,874	274,100
October 07, 2025	2,936	2,893.5	2,893.5	2,942.5	2,891.5	289,300
October 06, 2025	2,936	2,938.5	2,938.5	2,961	2,899	327,100
October 03, 2025	2,868	2,886	2,886	2,892.5	2,860.5	292,100
October 02, 2025	2,888	2,868	2,868	2,905	2,856	319,300
October 01, 2025	2,926.5	2,900.5	2,900.5	2,943	2,874.5	352,800
September 30, 2025	2,975.5	2,952.5	2,952.5	2,978.5	2,937.5	228,900
September 29, 2025	2,988	2,979	2,979	2,993	2,948.5	278,700
September 26, 2025	3,026	3,038	3,038	3,063	3,014	317,400
September 25, 2025	3,022	3,017	3,017	3,037	3,010	186,700
September 24, 2025	3,001	3,022	3,022	3,024	2,980	336,900
September 22, 2025	2,977	3,000	3,000	3,009	2,977	206,500
September 19, 2025	2,978	2,969.5	2,969.5	3,009	2,950	524,900
September 18, 2025	3,030	2,978	2,978	3,030	2,975	563,700
September 17, 2025	3,060	3,014	3,014	3,080	3,010	563,700
September 16, 2025	3,110	3,093	3,093	3,131	3,087	407,500
September 12, 2025	3,153	3,139	3,139	3,165	3,130	361,000
September 11, 2025	3,143	3,137	3,137	3,162	3,114	132,200
September 10, 2025	3,127	3,143	3,143	3,144	3,113	170,500
September 09, 2025	3,140	3,149	3,149	3,198	3,127	221,700
September 08, 2025	3,130	3,137	3,137	3,137	3,106	212,300
September 05, 2025	3,127	3,108	3,108	3,140	3,103	284,200

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