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

10,400.00

+250(+2.46%)

Updated at June 03 12:48PM

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 ¥4,122.95 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,579.53, while ¥1000 invested 1 year ago would be worth ¥2,376.14. This corresponds to total returns of 312.29%, 157.95%, 137.61%, respectively, with annualized returns of 15.21%, 20.85%, 137.61%.

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
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
May 27, 2026	11,000	10,845	10,845	11,170	10,605	517,800
May 26, 2026	10,990	10,890	10,890	11,035	10,705	439,400
May 25, 2026	10,775	10,935	10,935	11,090	10,720	456,800
May 22, 2026	10,400	10,390	10,390	10,485	10,240	462,700
May 21, 2026	10,305	10,165	10,165	10,355	10,020	394,900
May 20, 2026	10,220	10,125	10,125	10,235	9,897	477,900
May 19, 2026	11,110	10,370	10,370	11,125	10,300	542,400
May 18, 2026	11,515	11,125	11,125	11,550	11,120	550,400
May 15, 2026	11,885	11,640	11,640	12,380	11,390	1.54M
May 14, 2026	10,550	10,025	10,025	10,555	9,914	618,700
May 13, 2026	10,205	10,655	10,655	10,685	10,200	411,000
May 12, 2026	10,465	10,350	10,350	10,640	10,260	453,500
May 11, 2026	10,365	10,360	10,360	10,565	10,270	672,000
May 08, 2026	9,965	10,180	10,180	10,180	9,729	592,300
May 07, 2026	9,620	9,848	9,848	9,878	9,573	522,000
May 01, 2026	9,538	9,492	9,492	9,574	9,390	234,200
April 30, 2026	9,504	9,476	9,476	9,566	9,356	356,500
April 28, 2026	9,546	9,730	9,730	9,740	9,506	434,400
April 27, 2026	9,525	9,500	9,500	9,653	9,378	465,500
April 24, 2026	9,651	9,640	9,640	9,742	9,524	331,300
April 23, 2026	9,849	9,667	9,667	9,903	9,543	279,900
April 22, 2026	9,822	9,782	9,782	9,827	9,650	294,700
April 21, 2026	9,914	9,937	9,937	9,998	9,838	348,200
April 20, 2026	10,005	9,792	9,792	10,040	9,724	339,600
April 17, 2026	10,190	9,962	9,962	10,215	9,916	348,900
April 16, 2026	10,115	10,355	10,355	10,385	10,065	349,700
April 15, 2026	10,285	10,055	10,055	10,295	9,920	407,600
April 14, 2026	9,827	10,055	10,055	10,060	9,781	386,100
April 13, 2026	9,688	9,677	9,677	9,791	9,582	296,200
April 10, 2026	9,832	9,758	9,758	9,900	9,718	295,900
April 09, 2026	9,900	9,769	9,769	9,952	9,749	358,400
April 08, 2026	9,831	9,891	9,891	9,891	9,677	548,900
April 07, 2026	9,117	9,309	9,309	9,309	9,100	383,400
April 06, 2026	9,094	9,117	9,117	9,255	9,073	266,700
April 03, 2026	9,139	9,094	9,094	9,196	9,037	349,000
April 02, 2026	9,390	8,913	8,913	9,478	8,895	608,400
April 01, 2026	9,103	9,271	9,271	9,271	9,044	571,300
March 31, 2026	8,604	8,735	8,735	8,912	8,550	774,500
March 30, 2026	8,622	8,882	8,882	8,964	8,613	634,700
March 27, 2026	9,319	9,390	9,072	9,435	9,196	554,500
March 26, 2026	9,362	9,466	9,145.43	9,515	9,338	505,900
March 25, 2026	9,318	9,394	9,075.86	9,394	9,255	464,300
March 24, 2026	8,990	9,049	8,712.6	9,084	8,765	552,600
March 23, 2026	8,671	8,710	8,415.03	8,800	8,392	1.44M
March 19, 2026	9,648	9,271	8,957.03	9,678	9,271	862,800
March 18, 2026	9,913	10,050	9,709.65	10,070	9,861	452,300
March 17, 2026	9,700	9,613	9,287.45	9,770	9,559	348,600
March 16, 2026	9,708	9,629	9,302.91	9,758	9,412	668,900
March 13, 2026	9,774	9,858	9,524.15	10,025	9,750	541,700
March 12, 2026	10,050	9,924	9,587.92	10,180	9,847	436,500
March 11, 2026	10,315	10,245	9,898.04	10,500	10,205	591,800
March 10, 2026	9,811	10,080	9,714.48	10,095	9,805	282,600
March 09, 2026	9,450	9,511	9,188.9	9,565	9,135	906,700
March 06, 2026	9,705	10,165	9,820.75	10,165	9,703	871,600
March 05, 2026	10,430	10,005	9,666.17	10,490	9,824	993,300
March 04, 2026	10,405	9,933	9,508.69	10,690	9,759	917,900