Dowa Holdings Co., Ltd. (5714.T) JPX

6,113.00

+33(+0.54%)

Updated at December 05 02:42PM

Currency In JPY

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 04, 20256,0426,0806,0806,1316,015199,700
December 03, 20255,9626,0506,0506,0655,950329,900
December 02, 20256,0115,9795,9796,1245,977272,200
December 01, 20256,1055,9935,9936,1075,961240,800
November 28, 20256,0606,0816,0816,1086,033244,300
November 27, 20256,0556,0586,0586,0936,011256,100
November 26, 20255,9995,9635,9636,0275,940409,700
November 25, 20255,9365,9305,9305,9705,867328,000
November 21, 20255,8705,8725,8725,8845,790492,400
November 20, 20255,9395,9905,9906,0845,871556,000
November 19, 20255,8575,8245,8245,8605,713362,100
November 18, 20255,9685,7725,7725,9845,772357,900
November 17, 20256,0006,0156,0156,1215,969293,400
November 14, 20255,9106,0416,0416,0645,862623,400
November 13, 20255,9316,1096,1096,2195,873806,300
November 12, 20255,7015,9285,9286,0515,600835,900
November 11, 20255,7095,5925,5925,7305,592228,200
November 10, 20255,5285,6805,6805,6925,504303,500
November 07, 20255,4435,4685,4685,4855,376232,800
November 06, 20255,5065,4435,4435,5275,443402,000
November 05, 20255,5065,4435,4435,5275,443402,000
November 04, 20255,4995,5025,5025,5495,334406,500
October 31, 20255,6545,6005,6005,6595,553205,200
October 30, 20255,6545,6005,6005,6595,553217,400
October 29, 20255,5355,5575,5575,5955,495272,800
October 28, 20255,6135,4725,4725,6545,472399,800
October 27, 20255,7885,8075,8075,8355,731235,900
October 24, 20255,6785,7375,7375,7595,659313,700
October 23, 20255,5355,6425,6425,6625,513263,100
October 22, 20255,5065,5815,5815,6025,485275,500
October 21, 20255,7005,6065,6065,7265,577315,300
October 20, 20255,6945,6695,6695,7115,630246,700
October 17, 20255,5965,6915,6915,8095,590393,600
October 16, 20255,7115,6065,6065,7335,587260,400
October 15, 20255,5895,6495,6495,6825,531346,300
October 14, 20255,4505,4895,4895,7195,450492,600
October 10, 20255,6085,4435,4435,6085,432275,400
October 09, 20255,6415,6665,6665,6765,607263,300
October 08, 20255,5205,6235,6235,6495,520312,400
October 07, 20255,4595,4625,4625,4935,425250,100
October 06, 20255,5265,4215,4215,5275,400190,700
October 03, 20255,3125,3705,3705,3705,312142,500
October 02, 20255,3535,3695,3695,4635,323156,400
October 01, 20255,3745,3085,3085,3995,273195,800
September 30, 20255,4315,3985,3985,4625,375177,600
September 29, 20255,4465,4555,4555,4785,391197,700
September 26, 20255,5105,4465,4465,5105,417291,700
September 25, 20255,3645,5215,5215,5855,360354,700
September 24, 20255,3475,2935,2935,3475,263196,300
September 22, 20255,2815,2905,2905,3235,250167,200
September 19, 20255,4095,2255,2255,4095,225421,500
September 18, 20255,3915,3825,3825,4085,335120,200
September 17, 20255,4835,3815,3815,4835,381144,500
September 16, 20255,4795,5025,5025,5275,458144,500
September 12, 20255,5485,4795,4795,5485,467198,200
September 11, 20255,4005,4535,4535,4845,380198,200
September 10, 20255,4305,4095,4095,4555,381129,600
September 09, 20255,5455,4305,4305,5585,417141,900
September 08, 20255,5045,5125,5125,5365,456237,000
September 05, 20255,4225,4275,4275,4535,387150,800
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved