Dowa Holdings Co., Ltd. (5714.T) JPX

Currency In JPY

5714.T Historical Return

If you invested ¥1000 in Dowa Holdings Co., Ltd. (5714.T) 10 years ago, it would be worth ¥3,811.52 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,493.78, while ¥1000 invested 1 year ago would be worth ¥2,002.06. This corresponds to total returns of 281.15%, 149.38%, 100.21%, respectively, with annualized returns of 14.31%, 20.05%, 100.21%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

5714.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	9,851	10,120	10,120	10,170	9,792	721,100
August 20, 2026	9,716	9,789	9,789	10,055	9,612	892,000
August 19, 2026	9,394	9,266	9,266	9,567	9,255	689,500
August 18, 2026	9,704	9,544	9,544	9,840	9,474	418,800
August 17, 2026	9,750	9,630	9,630	9,965	9,551	522,000
August 14, 2026	9,556	9,476	9,476	9,713	9,439	538,800
August 13, 2026	9,499	9,571	9,571	9,669	9,388	415,300
August 12, 2026	9,400	9,499	9,499	9,662	9,371	639,300
August 10, 2026	9,100	9,544	9,544	9,544	9,081	926,100
August 07, 2026	9,170	9,137	9,137	9,415	8,890	1.72M
August 06, 2026	8,664	8,907	8,907	8,999	8,602	894,700
August 05, 2026	8,347	8,559	8,559	8,628	8,330	566,800
August 04, 2026	8,095	8,197	8,197	8,305	8,093	322,100
August 03, 2026	8,026	8,159	8,159	8,207	7,907	452,100
July 31, 2026	8,034	8,235	8,235	8,343	8,010	641,000
July 30, 2026	7,907	7,990	7,990	8,116	7,818	414,100
July 29, 2026	8,092	7,907	7,907	8,123	7,685	714,300
July 28, 2026	8,227	8,089	8,089	8,243	7,977	544,300
July 27, 2026	8,399	8,432	8,432	8,432	8,229	480,800
July 24, 2026	8,356	8,276	8,276	8,391	8,180	431,900
July 23, 2026	8,486	8,542	8,542	8,601	8,466	429,900
July 22, 2026	8,449	8,457	8,457	8,657	8,428	540,400
July 21, 2026	8,061	8,271	8,271	8,327	7,906	564,300
July 17, 2026	8,165	7,946	7,946	8,245	7,725	540,300
July 16, 2026	8,309	8,349	8,349	8,411	8,260	377,400
July 15, 2026	8,472	8,443	8,443	8,530	8,354	361,600
July 14, 2026	8,268	8,369	8,369	8,419	8,116	446,700
July 13, 2026	8,450	8,280	8,280	8,506	8,171	358,400
July 10, 2026	8,425	8,376	8,376	8,490	8,347	427,400
July 09, 2026	8,313	8,257	8,257	8,429	8,220	456,500
July 08, 2026	8,473	8,425	8,425	8,598	8,403	454,300
July 07, 2026	8,824	8,586	8,586	8,891	8,547	520,700
July 06, 2026	8,900	8,963	8,963	9,020	8,821	317,300
July 03, 2026	8,828	8,834	8,834	8,971	8,667	473,600
July 02, 2026	8,649	8,790	8,790	8,918	8,596	429,400
July 01, 2026	8,603	8,602	8,602	8,749	8,530	499,800
June 30, 2026	8,825	8,666	8,666	8,850	8,526	472,900
June 29, 2026	8,824	8,770	8,770	8,870	8,510	546,000
June 26, 2026	8,700	8,744	8,744	8,806	8,602	387,500
June 25, 2026	8,971	8,735	8,735	9,001	8,728	422,300
June 24, 2026	9,059	8,984	8,984	9,250	8,774	484,500
June 23, 2026	9,730	9,184	9,184	9,744	9,172	495,400
June 22, 2026	9,480	9,670	9,670	9,763	9,477	275,000
June 19, 2026	9,566	9,480	9,480	9,607	9,369	388,500
June 18, 2026	9,799	9,745	9,745	9,864	9,702	297,300
June 17, 2026	9,770	9,839	9,839	9,927	9,615	365,500
June 16, 2026	9,904	9,685	9,685	9,915	9,685	371,200
June 15, 2026	9,677	9,870	9,870	9,919	9,652	404,700
June 12, 2026	9,225	9,377	9,377	9,464	9,139	515,700
June 11, 2026	8,847	8,905	8,905	8,955	8,656	552,800
June 10, 2026	8,954	8,997	8,997	9,159	8,910	420,500
June 09, 2026	9,355	9,104	9,104	9,407	8,955	440,500
June 08, 2026	9,650	9,257	9,257	9,718	9,165	757,100
June 05, 2026	10,105	10,005	10,005	10,105	9,800	451,500
June 04, 2026	10,090	9,834	9,834	10,180	9,710	511,300
June 03, 2026	10,490	10,370	10,370	10,570	10,230	333,400
June 02, 2026	10,275	10,150	10,150	10,275	9,886	453,000
June 01, 2026	10,380	10,430	10,430	10,625	10,290	392,100
May 29, 2026	10,635	10,300	10,300	10,700	10,270	585,200
May 28, 2026	10,600	10,530	10,530	10,805	10,285	568,800